ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.600
+0.029 (0.81%)
Mar 26, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.65 | 3.67 | 3.57 | 3.60 | 3.60 | 0.81% | 15,201 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | 1.74% | 1,448 |
| Mar 24, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -3.04% | 16,136 |
| Mar 23, 2026 | 3.47 | 3.65 | 3.47 | 3.62 | 3.62 | 5.23% | 10,065 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.41 | 3.44 | 3.44 | -5.88% | 25,219 |
| Mar 19, 2026 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | 0.83% | 5,753 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.60 | 3.63 | 3.63 | -3.20% | 30,235 |
| Mar 17, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | 1.49% | 13,942 |
| Mar 16, 2026 | 3.60 | 3.84 | 3.60 | 3.69 | 3.69 | 2.50% | 23,112 |
| Mar 13, 2026 | 3.81 | 3.81 | 3.60 | 3.60 | 3.60 | -4.00% | 32,781 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.75 | 3.75 | 3.71 | -2.98% | 26,034 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.71 | 3.87 | 3.82 | -1.43% | 37,387 |
| Mar 10, 2026 | 3.82 | 3.96 | 3.82 | 3.92 | 3.88 | -0.61% | 9,230 |
| Mar 9, 2026 | 3.90 | 3.95 | 3.66 | 3.95 | 3.90 | -0.25% | 30,831 |
| Mar 6, 2026 | 4.00 | 4.01 | 3.91 | 3.96 | 3.91 | -1.86% | 7,215 |
| Mar 5, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 3.99 | -1.23% | 10,771 |
| Mar 4, 2026 | 4.01 | 4.15 | 3.99 | 4.08 | 4.03 | 3.29% | 5,892 |
| Mar 3, 2026 | 4.00 | 4.05 | 3.95 | 3.95 | 3.91 | -3.19% | 55,790 |
| Mar 2, 2026 | 3.90 | 4.13 | 3.90 | 4.08 | 4.03 | 3.03% | 18,385 |
| Feb 27, 2026 | 4.00 | 4.07 | 3.92 | 3.96 | 3.92 | -2.94% | 17,842 |
| Feb 26, 2026 | 3.99 | 4.09 | 3.99 | 4.08 | 4.03 | 0.74% | 3,386 |
| Feb 25, 2026 | 3.98 | 4.05 | 3.90 | 4.05 | 4.00 | 1.50% | 51,877 |
| Feb 24, 2026 | 4.08 | 4.08 | 3.99 | 3.99 | 3.95 | -3.27% | 10,426 |
| Feb 23, 2026 | 4.08 | 4.19 | 4.05 | 4.13 | 4.08 | 1.30% | 5,928 |
| Feb 20, 2026 | 4.07 | 4.09 | 4.00 | 4.07 | 4.03 | -1.55% | 23,212 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.07 | 4.14 | 4.09 | -0.58% | 8,502 |
| Feb 18, 2026 | 4.07 | 4.22 | 4.07 | 4.16 | 4.11 | 1.71% | 51,770 |
| Feb 17, 2026 | 4.29 | 4.29 | 4.00 | 4.09 | 4.04 | 0.25% | 15,448 |
| Feb 13, 2026 | 4.10 | 4.22 | 4.08 | 4.08 | 4.03 | -1.95% | 9,916 |
| Feb 12, 2026 | 4.37 | 4.37 | 4.11 | 4.16 | 4.11 | -5.00% | 13,224 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.24 | 4.38 | 4.26 | -1.26% | 15,801 |
| Feb 10, 2026 | 4.34 | 4.45 | 4.34 | 4.44 | 4.32 | 2.92% | 55,407 |
| Feb 9, 2026 | 4.32 | 4.35 | 4.24 | 4.31 | 4.19 | -1.60% | 16,777 |
| Feb 6, 2026 | 4.33 | 4.38 | 4.22 | 4.38 | 4.26 | 0.46% | 67,219 |
| Feb 5, 2026 | 4.39 | 4.39 | 4.17 | 4.36 | 4.24 | -0.91% | 32,639 |
| Feb 4, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.28 | 3.04% | 45,065 |
| Feb 3, 2026 | 4.30 | 4.34 | 4.20 | 4.27 | 4.16 | -0.47% | 35,982 |
| Feb 2, 2026 | 4.22 | 4.31 | 4.21 | 4.29 | 4.17 | 3.37% | 27,449 |
| Jan 30, 2026 | 4.26 | 4.35 | 4.13 | 4.15 | 4.04 | -2.81% | 29,490 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.24 | 4.27 | 4.16 | 0.47% | 35,036 |
| Jan 28, 2026 | 4.32 | 4.40 | 4.25 | 4.25 | 4.14 | -1.62% | 6,248 |
| Jan 27, 2026 | 4.28 | 4.32 | 4.24 | 4.32 | 4.20 | 0.47% | 9,796 |
| Jan 26, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.18 | -2.71% | 14,107 |
| Jan 23, 2026 | 4.47 | 4.47 | 4.39 | 4.42 | 4.30 | -0.20% | 10,315 |
| Jan 22, 2026 | 4.38 | 4.46 | 4.37 | 4.43 | 4.31 | 1.14% | 20,859 |
| Jan 21, 2026 | 4.29 | 4.40 | 4.24 | 4.38 | 4.26 | 2.55% | 5,025 |
| Jan 20, 2026 | 4.31 | 4.40 | 4.20 | 4.27 | 4.16 | -3.39% | 9,712 |
| Jan 16, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.30 | -0.45% | 5,305 |
| Jan 15, 2026 | 4.26 | 4.44 | 4.24 | 4.44 | 4.32 | 3.64% | 75,102 |
| Jan 14, 2026 | 4.18 | 4.29 | 4.13 | 4.28 | 4.17 | 1.52% | 49,732 |