ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.200
-0.050 (-1.18%)
Aug 1, 2025, 4:00 PM - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.20 | -1.18% | 37,730 |
| Jul 31, 2025 | 4.37 | 4.37 | 4.17 | 4.25 | 4.25 | -0.79% | 29,296 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.26 | 4.28 | 4.28 | -4.59% | 80,962 |
| Jul 29, 2025 | 4.55 | 4.56 | 4.47 | 4.49 | 4.49 | -1.75% | 18,821 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.54 | 4.57 | 4.57 | -1.42% | 20,484 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.51 | 4.64 | 4.64 | 0.78% | 10,178 |
| Jul 24, 2025 | 4.71 | 4.78 | 4.60 | 4.60 | 4.60 | -4.49% | 8,595 |
| Jul 23, 2025 | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | 3.57% | 43,849 |
| Jul 22, 2025 | 4.39 | 4.70 | 4.39 | 4.65 | 4.65 | 5.44% | 46,316 |
| Jul 21, 2025 | 4.37 | 4.54 | 4.37 | 4.41 | 4.41 | -1.12% | 41,186 |
| Jul 18, 2025 | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -1.33% | 8,783 |
| Jul 17, 2025 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | 0.33% | 23,049 |
| Jul 16, 2025 | 4.50 | 4.56 | 4.38 | 4.51 | 4.51 | -0.33% | 69,002 |
| Jul 15, 2025 | 4.85 | 4.85 | 4.50 | 4.52 | 4.52 | -6.80% | 95,429 |
| Jul 14, 2025 | 4.85 | 4.91 | 4.60 | 4.85 | 4.85 | -1.62% | 31,874 |
| Jul 11, 2025 | 4.91 | 4.96 | 4.86 | 4.93 | 4.81 | -1.40% | 104,698 |
| Jul 10, 2025 | 4.85 | 5.01 | 4.85 | 5.00 | 4.88 | 3.09% | 53,540 |
| Jul 9, 2025 | 4.85 | 4.89 | 4.78 | 4.85 | 4.73 | -0.21% | 28,326 |
| Jul 8, 2025 | 4.68 | 4.86 | 4.66 | 4.86 | 4.74 | 5.42% | 24,220 |
| Jul 7, 2025 | 4.77 | 4.77 | 4.60 | 4.61 | 4.50 | -3.15% | 45,152 |
| Jul 3, 2025 | 4.79 | 4.84 | 4.75 | 4.76 | 4.65 | 0.02% | 23,508 |
| Jul 2, 2025 | 4.65 | 4.76 | 4.60 | 4.76 | 4.64 | 2.79% | 17,488 |
| Jul 1, 2025 | 4.32 | 4.72 | 4.30 | 4.63 | 4.52 | 6.31% | 149,293 |
| Jun 30, 2025 | 4.41 | 4.41 | 4.29 | 4.36 | 4.25 | 0.42% | 27,799 |
| Jun 27, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.23 | -0.78% | 69,361 |
| Jun 26, 2025 | 4.26 | 4.38 | 4.26 | 4.37 | 4.27 | 2.61% | 11,081 |
| Jun 25, 2025 | 4.38 | 4.41 | 4.26 | 4.26 | 4.16 | -2.41% | 11,043 |
| Jun 24, 2025 | 4.35 | 4.41 | 4.35 | 4.37 | 4.26 | 0.34% | 94,523 |
| Jun 23, 2025 | 4.26 | 4.35 | 4.17 | 4.35 | 4.25 | - | 27,460 |
| Jun 20, 2025 | 4.35 | 4.39 | 4.25 | 4.35 | 4.25 | -0.09% | 30,174 |
| Jun 18, 2025 | 4.24 | 4.42 | 4.24 | 4.35 | 4.25 | 0.32% | 18,993 |
| Jun 17, 2025 | 4.38 | 4.42 | 4.30 | 4.34 | 4.24 | -2.03% | 27,264 |
| Jun 16, 2025 | 4.40 | 4.44 | 4.38 | 4.43 | 4.32 | 2.64% | 16,213 |
| Jun 13, 2025 | 4.44 | 4.45 | 4.30 | 4.32 | 4.21 | -2.79% | 36,750 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.33 | -3.48% | 21,878 |
| Jun 11, 2025 | 4.69 | 4.69 | 4.54 | 4.60 | 4.44 | 0.88% | 18,504 |
| Jun 10, 2025 | 4.41 | 4.61 | 4.41 | 4.56 | 4.41 | 2.86% | 32,489 |
| Jun 9, 2025 | 4.30 | 4.47 | 4.30 | 4.43 | 4.28 | 2.97% | 31,372 |
| Jun 6, 2025 | 4.24 | 4.31 | 4.24 | 4.31 | 4.16 | 3.99% | 30,763 |
| Jun 5, 2025 | 4.16 | 4.24 | 4.10 | 4.14 | 4.00 | -2.59% | 30,913 |
| Jun 4, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.11 | 3.66% | 41,474 |
| Jun 3, 2025 | 3.95 | 4.22 | 3.95 | 4.10 | 3.96 | 3.80% | 55,004 |
| Jun 2, 2025 | 4.01 | 4.05 | 3.95 | 3.95 | 3.82 | -3.49% | 35,813 |
| May 30, 2025 | 4.09 | 4.15 | 4.05 | 4.09 | 3.95 | -1.85% | 20,300 |
| May 29, 2025 | 4.10 | 4.17 | 4.09 | 4.17 | 4.03 | 1.53% | 10,614 |
| May 28, 2025 | 4.15 | 4.16 | 4.11 | 4.11 | 3.97 | -1.04% | 4,965 |
| May 27, 2025 | 3.95 | 4.16 | 3.95 | 4.15 | 4.01 | 5.71% | 11,556 |
| May 23, 2025 | 3.91 | 3.95 | 3.85 | 3.93 | 3.79 | -1.11% | 15,263 |
| May 22, 2025 | 3.95 | 4.05 | 3.87 | 3.97 | 3.84 | 0.10% | 25,323 |
| May 21, 2025 | 4.28 | 4.29 | 3.92 | 3.97 | 3.83 | -7.34% | 75,089 |