ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.340
-0.045 (-1.03%)
At close: May 19, 2025, 4:00 PM
4.340
0.00 (0.00%)
After-hours: May 19, 2025, 8:00 PM EDT

SMHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20254.304.344.224.344.34-1.03%27,671
May 16, 20254.354.394.344.394.391.53%10,992
May 15, 20254.344.354.244.324.32-1.62%11,896
May 14, 20254.344.394.264.394.392.57%30,503
May 13, 20254.214.384.214.284.28-1.61%68,622
May 12, 20254.254.404.244.354.326.77%105,632
May 9, 20254.044.094.024.074.04-0.39%5,270
May 8, 20253.954.103.904.094.065.68%71,688
May 7, 20253.863.983.813.873.840.52%62,485
May 6, 20253.953.963.853.853.82-6.10%39,176
May 5, 20254.114.113.954.104.07-0.24%58,789
May 2, 20254.084.114.004.114.081.73%22,162
May 1, 20254.014.043.944.044.01-23,933
Apr 30, 20254.054.113.894.044.01-1.70%22,882
Apr 29, 20254.124.124.044.114.080.49%15,402
Apr 28, 20254.014.123.914.094.062.25%34,814
Apr 25, 20253.984.003.884.003.970.25%21,376
Apr 24, 20253.923.993.813.993.964.45%30,591
Apr 23, 20253.994.143.803.823.790.55%111,812
Apr 22, 20253.693.803.693.803.775.53%16,214
Apr 21, 20253.683.683.483.603.57-2.31%76,141
Apr 17, 20253.623.723.553.693.660.96%39,607
Apr 16, 20253.593.663.513.653.620.52%50,745
Apr 15, 20253.593.703.593.633.601.71%36,356
Apr 14, 20253.573.623.473.573.543.18%134,712
Apr 11, 20253.413.473.243.463.44-1.42%113,870
Apr 10, 20253.903.903.403.513.34-12.16%182,155
Apr 9, 20253.264.023.174.003.8018.89%184,320
Apr 8, 20253.843.953.313.363.19-8.67%363,234
Apr 7, 20253.834.073.403.683.50-7.75%313,974
Apr 4, 20254.454.453.843.993.79-9.55%215,168
Apr 3, 20254.754.754.364.414.19-7.55%122,271
Apr 2, 20254.734.804.664.774.530.85%69,540
Apr 1, 20254.784.864.694.734.49-95,771
Mar 31, 20254.704.804.644.734.49-0.76%54,741
Mar 28, 20254.944.944.724.774.53-2.73%36,344
Mar 27, 20254.944.994.904.904.66-0.20%41,699
Mar 26, 20254.904.954.864.914.67-0.61%124,594
Mar 25, 20255.105.104.914.944.69-2.76%18,016
Mar 24, 20254.965.134.965.084.831.60%36,332
Mar 21, 20254.985.034.935.004.75-0.60%26,488
Mar 20, 20254.935.144.925.034.78-0.59%9,933
Mar 19, 20255.025.105.025.064.81-1.36%17,616
Mar 18, 20255.075.135.045.134.871.12%16,206
Mar 17, 20255.005.154.955.074.823.11%21,283
Mar 14, 20254.815.074.814.924.682.07%55,210
Mar 13, 20254.905.024.754.824.58-5.30%52,873
Mar 12, 20255.065.094.915.094.791.60%55,072
Mar 11, 20255.265.364.955.014.71-6.88%109,938
Mar 10, 20255.315.535.285.385.06-0.92%93,655