ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.105
+0.015 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
4.140
+0.035 (0.85%)
After-hours: Dec 5, 2025, 8:00 PM EST
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.07 | 4.15 | 4.06 | 4.11 | 4.11 | 0.37% | 50,764 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | -0.97% | 10,340 |
| Dec 3, 2025 | 4.06 | 4.14 | 3.93 | 4.13 | 4.13 | 4.29% | 19,346 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.95 | 3.96 | 3.96 | -0.48% | 15,824 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.88 | 3.98 | 3.98 | -0.28% | 22,964 |
| Nov 28, 2025 | 3.98 | 4.07 | 3.98 | 3.99 | 3.99 | 0.25% | 15,387 |
| Nov 26, 2025 | 3.81 | 4.02 | 3.79 | 3.98 | 3.98 | 2.31% | 56,610 |
| Nov 25, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 7.76% | 14,588 |
| Nov 24, 2025 | 3.60 | 3.70 | 3.57 | 3.61 | 3.61 | -0.66% | 33,054 |
| Nov 21, 2025 | 3.36 | 3.65 | 3.36 | 3.63 | 3.63 | 5.03% | 35,200 |
| Nov 20, 2025 | 3.56 | 3.66 | 3.46 | 3.46 | 3.46 | -2.64% | 21,199 |
| Nov 19, 2025 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -2.90% | 6,696 |
| Nov 18, 2025 | 3.65 | 3.67 | 3.56 | 3.66 | 3.66 | - | 21,822 |
| Nov 17, 2025 | 3.76 | 3.83 | 3.60 | 3.66 | 3.66 | -2.66% | 14,897 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.60 | 3.76 | 3.76 | 0.86% | 49,427 |
| Nov 13, 2025 | 3.78 | 3.85 | 3.71 | 3.73 | 3.73 | -2.23% | 43,475 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.79 | 3.81 | 3.81 | -2.33% | 19,785 |
| Nov 11, 2025 | 3.87 | 3.99 | 3.85 | 3.90 | 3.87 | 2.20% | 26,143 |
| Nov 10, 2025 | 3.87 | 3.87 | 3.81 | 3.82 | 3.79 | -0.37% | 12,468 |
| Nov 7, 2025 | 3.77 | 3.85 | 3.77 | 3.83 | 3.80 | 1.70% | 30,722 |
| Nov 6, 2025 | 3.97 | 4.03 | 3.70 | 3.77 | 3.74 | -4.80% | 31,704 |
| Nov 5, 2025 | 3.95 | 4.05 | 3.93 | 3.96 | 3.93 | 2.06% | 27,966 |
| Nov 4, 2025 | 3.92 | 4.03 | 3.88 | 3.88 | 3.85 | -3.39% | 100,062 |
| Nov 3, 2025 | 4.15 | 4.15 | 3.91 | 4.02 | 3.98 | -3.23% | 36,237 |
| Oct 31, 2025 | 4.04 | 4.15 | 3.95 | 4.15 | 4.11 | 3.75% | 59,236 |
| Oct 30, 2025 | 4.21 | 4.25 | 4.00 | 4.00 | 3.97 | -7.41% | 80,120 |
| Oct 29, 2025 | 4.44 | 4.47 | 4.31 | 4.32 | 4.28 | -2.26% | 21,691 |
| Oct 28, 2025 | 4.49 | 4.49 | 4.41 | 4.42 | 4.38 | -1.58% | 9,497 |
| Oct 27, 2025 | 4.47 | 4.54 | 4.43 | 4.49 | 4.45 | 1.15% | 6,589 |
| Oct 24, 2025 | 4.47 | 4.52 | 4.40 | 4.44 | 4.40 | 1.05% | 16,196 |
| Oct 23, 2025 | 4.32 | 4.45 | 4.32 | 4.39 | 4.36 | 4.37% | 21,547 |
| Oct 22, 2025 | 4.21 | 4.42 | 4.21 | 4.21 | 4.17 | -1.64% | 56,877 |
| Oct 21, 2025 | 4.41 | 4.41 | 4.26 | 4.28 | 4.24 | -0.23% | 20,004 |
| Oct 20, 2025 | 4.22 | 4.29 | 4.17 | 4.29 | 4.25 | 2.53% | 24,632 |
| Oct 17, 2025 | 4.46 | 4.46 | 4.13 | 4.18 | 4.15 | - | 25,659 |
| Oct 16, 2025 | 4.26 | 4.28 | 4.10 | 4.18 | 4.15 | -1.32% | 9,486 |
| Oct 15, 2025 | 4.28 | 4.37 | 4.24 | 4.24 | 4.20 | -1.85% | 13,154 |
| Oct 14, 2025 | 4.15 | 4.32 | 4.10 | 4.32 | 4.28 | 4.00% | 10,259 |
| Oct 13, 2025 | 4.10 | 4.20 | 4.08 | 4.15 | 4.12 | 2.97% | 17,336 |
| Oct 10, 2025 | 4.25 | 4.25 | 4.03 | 4.03 | 4.00 | -6.19% | 58,046 |
| Oct 9, 2025 | 4.45 | 4.45 | 4.30 | 4.30 | 4.14 | -2.93% | 32,349 |
| Oct 8, 2025 | 4.42 | 4.49 | 4.41 | 4.43 | 4.27 | 0.36% | 31,061 |
| Oct 7, 2025 | 4.50 | 4.62 | 4.40 | 4.41 | 4.25 | -0.14% | 23,581 |
| Oct 6, 2025 | 4.53 | 4.60 | 4.42 | 4.42 | 4.26 | -3.54% | 95,971 |
| Oct 3, 2025 | 4.59 | 4.66 | 4.56 | 4.58 | 4.41 | 0.35% | 18,186 |
| Oct 2, 2025 | 4.51 | 4.57 | 4.50 | 4.57 | 4.40 | 0.57% | 50,929 |
| Oct 1, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.37 | 1.70% | 16,315 |
| Sep 30, 2025 | 4.45 | 4.47 | 4.39 | 4.46 | 4.30 | 0.22% | 64,676 |
| Sep 29, 2025 | 4.58 | 4.71 | 4.42 | 4.45 | 4.29 | -2.24% | 16,451 |
| Sep 26, 2025 | 4.45 | 4.56 | 4.45 | 4.56 | 4.39 | 2.52% | 70,312 |