ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.785
+0.019 (0.39%)
Mar 31, 2025, 3:27 PM EDT - Market open
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | - | -2.43% | 11,500 |
| Mar 28, 2025 | 4.94 | 4.94 | 4.72 | 4.77 | 4.77 | -2.73% | 36,344 |
| Mar 27, 2025 | 4.94 | 4.99 | 4.90 | 4.90 | 4.90 | -0.20% | 41,699 |
| Mar 26, 2025 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | -0.61% | 124,594 |
| Mar 25, 2025 | 5.10 | 5.10 | 4.91 | 4.94 | 4.94 | -2.76% | 18,016 |
| Mar 24, 2025 | 4.96 | 5.13 | 4.96 | 5.08 | 5.08 | 1.60% | 36,332 |
| Mar 21, 2025 | 4.98 | 5.03 | 4.93 | 5.00 | 5.00 | -0.60% | 26,488 |
| Mar 20, 2025 | 4.93 | 5.14 | 4.92 | 5.03 | 5.03 | -0.59% | 9,933 |
| Mar 19, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | -1.36% | 17,616 |
| Mar 18, 2025 | 5.07 | 5.13 | 5.04 | 5.13 | 5.13 | 1.12% | 16,206 |
| Mar 17, 2025 | 5.00 | 5.15 | 4.95 | 5.07 | 5.07 | 3.11% | 21,283 |
| Mar 14, 2025 | 4.81 | 5.07 | 4.81 | 4.92 | 4.92 | 2.07% | 55,210 |
| Mar 13, 2025 | 4.90 | 5.02 | 4.75 | 4.82 | 4.82 | -5.30% | 52,873 |
| Mar 12, 2025 | 5.06 | 5.09 | 4.91 | 5.09 | 5.04 | 1.60% | 55,072 |
| Mar 11, 2025 | 5.26 | 5.36 | 4.95 | 5.01 | 4.96 | -6.88% | 109,938 |
| Mar 10, 2025 | 5.31 | 5.53 | 5.28 | 5.38 | 5.33 | -0.92% | 93,655 |
| Mar 7, 2025 | 5.06 | 5.43 | 5.06 | 5.43 | 5.38 | 5.85% | 102,409 |
| Mar 6, 2025 | 5.12 | 5.16 | 5.05 | 5.13 | 5.08 | -1.16% | 24,584 |
| Mar 5, 2025 | 5.14 | 5.19 | 5.05 | 5.19 | 5.14 | -0.19% | 16,618 |
| Mar 4, 2025 | 5.17 | 5.21 | 5.02 | 5.20 | 5.15 | 0.97% | 34,972 |
| Mar 3, 2025 | 5.33 | 5.42 | 5.15 | 5.15 | 5.10 | -4.63% | 45,248 |
| Feb 28, 2025 | 5.32 | 5.40 | 5.28 | 5.40 | 5.35 | 1.50% | 24,397 |
| Feb 27, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.27 | -0.37% | 16,792 |
| Feb 26, 2025 | 5.30 | 5.34 | 5.22 | 5.34 | 5.29 | 1.14% | 37,829 |
| Feb 25, 2025 | 5.30 | 5.36 | 5.26 | 5.28 | 5.23 | -1.86% | 35,485 |
| Feb 24, 2025 | 5.27 | 5.38 | 5.22 | 5.38 | 5.33 | 1.70% | 36,521 |
| Feb 21, 2025 | 5.36 | 5.41 | 5.20 | 5.29 | 5.24 | -2.04% | 108,393 |
| Feb 20, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 0.93% | 41,606 |
| Feb 19, 2025 | 5.26 | 5.38 | 5.26 | 5.35 | 5.30 | -1.29% | 11,515 |
| Feb 18, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.37 | 2.46% | 108,675 |
| Feb 14, 2025 | 5.21 | 5.32 | 5.21 | 5.29 | 5.24 | 2.52% | 47,039 |
| Feb 13, 2025 | 5.12 | 5.26 | 5.12 | 5.16 | 5.11 | 0.98% | 21,813 |
| Feb 12, 2025 | 5.16 | 5.16 | 5.05 | 5.11 | 5.06 | -2.85% | 21,480 |
| Feb 11, 2025 | 5.24 | 5.28 | 5.21 | 5.26 | 5.12 | -0.19% | 41,812 |
| Feb 10, 2025 | 5.27 | 5.27 | 5.20 | 5.27 | 5.13 | - | 72,147 |
| Feb 7, 2025 | 5.38 | 5.38 | 5.25 | 5.27 | 5.13 | -2.77% | 94,556 |
| Feb 6, 2025 | 5.37 | 5.48 | 5.36 | 5.42 | 5.27 | 0.37% | 85,927 |
| Feb 5, 2025 | 5.34 | 5.40 | 5.31 | 5.40 | 5.25 | 0.75% | 104,293 |
| Feb 4, 2025 | 5.23 | 5.36 | 5.21 | 5.36 | 5.21 | 1.52% | 46,479 |
| Feb 3, 2025 | 5.11 | 5.33 | 5.11 | 5.28 | 5.13 | -0.56% | 46,140 |
| Jan 31, 2025 | 5.42 | 5.44 | 5.29 | 5.31 | 5.16 | -2.03% | 139,877 |
| Jan 30, 2025 | 5.47 | 5.47 | 5.28 | 5.42 | 5.27 | 4.63% | 40,394 |
| Jan 29, 2025 | 5.35 | 5.35 | 5.14 | 5.18 | 5.04 | -4.07% | 68,260 |
| Jan 28, 2025 | 5.41 | 5.42 | 5.33 | 5.40 | 5.25 | -0.92% | 23,699 |
| Jan 27, 2025 | 5.35 | 5.48 | 5.35 | 5.45 | 5.30 | 2.37% | 51,552 |
| Jan 24, 2025 | 5.33 | 5.37 | 5.29 | 5.32 | 5.18 | -0.49% | 15,717 |
| Jan 23, 2025 | 5.28 | 5.35 | 5.22 | 5.35 | 5.20 | 2.10% | 40,374 |
| Jan 22, 2025 | 5.34 | 5.34 | 5.21 | 5.24 | 5.10 | -0.38% | 19,044 |
| Jan 21, 2025 | 5.25 | 5.35 | 5.24 | 5.26 | 5.12 | 0.77% | 40,159 |
| Jan 17, 2025 | 5.19 | 5.27 | 5.19 | 5.22 | 5.08 | 1.16% | 42,796 |