ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.710
+0.150 (3.29%)
At close: Aug 27, 2025, 4:00 PM
4.710
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT

SMHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.634.694.634.69-2.85%19,506
Aug 26, 20254.564.654.564.564.56-1.43%10,535
Aug 25, 20254.534.644.534.634.632.35%19,976
Aug 22, 20254.444.724.444.524.522.26%75,080
Aug 21, 20254.434.434.374.424.420.68%25,710
Aug 20, 20254.364.454.354.394.39-0.23%26,021
Aug 19, 20254.304.464.304.404.401.85%7,631
Aug 18, 20254.304.354.304.324.32-0.23%1,701
Aug 15, 20254.324.374.314.334.33-0.51%4,256
Aug 14, 20254.334.354.314.354.35-2.55%30,025
Aug 13, 20254.244.474.234.474.475.33%49,253
Aug 12, 20254.074.254.074.244.243.82%7,326
Aug 11, 20254.204.344.084.084.05-1.59%30,898
Aug 8, 20254.284.284.154.154.12-1.10%11,903
Aug 7, 20254.254.254.184.204.17-1.27%7,978
Aug 6, 20254.344.344.204.254.22-0.79%26,971
Aug 5, 20254.244.304.214.284.251.28%6,241
Aug 4, 20254.224.264.194.234.200.71%29,642
Aug 1, 20254.244.244.104.204.17-1.18%37,730
Jul 31, 20254.374.374.174.254.22-0.79%29,296
Jul 30, 20254.554.554.264.284.25-4.59%80,962
Jul 29, 20254.554.564.474.494.46-1.75%18,821
Jul 28, 20254.694.694.544.574.54-1.42%20,484
Jul 25, 20254.644.654.514.644.600.78%10,178
Jul 24, 20254.714.784.604.604.57-4.49%8,595
Jul 23, 20254.734.834.734.824.783.57%43,849
Jul 22, 20254.394.704.394.654.625.44%46,316
Jul 21, 20254.374.544.374.414.38-1.12%41,186
Jul 18, 20254.524.524.454.464.43-1.33%8,783
Jul 17, 20254.564.584.504.524.490.33%23,049
Jul 16, 20254.504.564.384.514.47-0.33%69,002
Jul 15, 20254.854.854.504.524.49-6.80%95,429
Jul 14, 20254.854.914.604.854.81-1.62%31,874
Jul 11, 20254.914.964.864.934.78-1.40%104,698
Jul 10, 20254.855.014.855.004.843.09%53,540
Jul 9, 20254.854.894.784.854.70-0.21%28,326
Jul 8, 20254.684.864.664.864.715.42%24,220
Jul 7, 20254.774.774.604.614.47-3.15%45,152
Jul 3, 20254.794.844.754.764.610.02%23,508
Jul 2, 20254.654.764.604.764.612.79%17,488
Jul 1, 20254.324.724.304.634.496.31%149,293
Jun 30, 20254.414.414.294.364.220.42%27,799
Jun 27, 20254.364.414.304.344.20-0.78%69,361
Jun 26, 20254.264.384.264.374.232.61%11,081
Jun 25, 20254.384.414.264.264.13-2.41%11,043
Jun 24, 20254.354.414.354.374.230.34%94,523
Jun 23, 20254.264.354.174.354.21-27,460
Jun 20, 20254.354.394.254.354.21-0.09%30,174
Jun 18, 20254.244.424.244.354.220.32%18,993
Jun 17, 20254.384.424.304.344.20-2.03%27,264