ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.000
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.01 | 4.12 | 3.91 | 4.09 | 4.09 | 2.25% | 34,782 |
| Apr 25, 2025 | 3.98 | 4.00 | 3.88 | 4.00 | 4.00 | 0.25% | 21,376 |
| Apr 24, 2025 | 3.92 | 3.99 | 3.81 | 3.99 | 3.99 | 4.45% | 30,591 |
| Apr 23, 2025 | 3.99 | 4.14 | 3.80 | 3.82 | 3.82 | 0.55% | 111,812 |
| Apr 22, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 5.53% | 16,214 |
| Apr 21, 2025 | 3.68 | 3.68 | 3.48 | 3.60 | 3.60 | -2.31% | 76,141 |
| Apr 17, 2025 | 3.62 | 3.72 | 3.55 | 3.69 | 3.69 | 0.96% | 39,607 |
| Apr 16, 2025 | 3.59 | 3.66 | 3.51 | 3.65 | 3.65 | 0.52% | 50,745 |
| Apr 15, 2025 | 3.59 | 3.70 | 3.59 | 3.63 | 3.63 | 1.71% | 36,356 |
| Apr 14, 2025 | 3.57 | 3.62 | 3.47 | 3.57 | 3.57 | 3.18% | 134,712 |
| Apr 11, 2025 | 3.41 | 3.47 | 3.24 | 3.46 | 3.46 | -1.42% | 113,870 |
| Apr 10, 2025 | 3.90 | 3.90 | 3.40 | 3.51 | 3.36 | -12.16% | 182,155 |
| Apr 9, 2025 | 3.26 | 4.02 | 3.17 | 4.00 | 3.83 | 18.89% | 184,320 |
| Apr 8, 2025 | 3.84 | 3.95 | 3.31 | 3.36 | 3.22 | -8.67% | 363,234 |
| Apr 7, 2025 | 3.83 | 4.07 | 3.40 | 3.68 | 3.52 | -7.75% | 313,974 |
| Apr 4, 2025 | 4.45 | 4.45 | 3.84 | 3.99 | 3.82 | -9.55% | 215,168 |
| Apr 3, 2025 | 4.75 | 4.75 | 4.36 | 4.41 | 4.22 | -7.55% | 122,271 |
| Apr 2, 2025 | 4.73 | 4.80 | 4.66 | 4.77 | 4.57 | 0.85% | 69,540 |
| Apr 1, 2025 | 4.78 | 4.86 | 4.69 | 4.73 | 4.53 | - | 95,771 |
| Mar 31, 2025 | 4.70 | 4.80 | 4.64 | 4.73 | 4.53 | -0.76% | 54,741 |
| Mar 28, 2025 | 4.94 | 4.94 | 4.72 | 4.77 | 4.56 | -2.73% | 36,344 |
| Mar 27, 2025 | 4.94 | 4.99 | 4.90 | 4.90 | 4.69 | -0.20% | 41,699 |
| Mar 26, 2025 | 4.90 | 4.95 | 4.86 | 4.91 | 4.70 | -0.61% | 124,594 |
| Mar 25, 2025 | 5.10 | 5.10 | 4.91 | 4.94 | 4.73 | -2.76% | 18,016 |
| Mar 24, 2025 | 4.96 | 5.13 | 4.96 | 5.08 | 4.86 | 1.60% | 36,332 |
| Mar 21, 2025 | 4.98 | 5.03 | 4.93 | 5.00 | 4.79 | -0.60% | 26,488 |
| Mar 20, 2025 | 4.93 | 5.14 | 4.92 | 5.03 | 4.81 | -0.59% | 9,933 |
| Mar 19, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | 4.84 | -1.36% | 17,616 |
| Mar 18, 2025 | 5.07 | 5.13 | 5.04 | 5.13 | 4.91 | 1.12% | 16,206 |
| Mar 17, 2025 | 5.00 | 5.15 | 4.95 | 5.07 | 4.86 | 3.11% | 21,283 |
| Mar 14, 2025 | 4.81 | 5.07 | 4.81 | 4.92 | 4.71 | 2.07% | 55,210 |
| Mar 13, 2025 | 4.90 | 5.02 | 4.75 | 4.82 | 4.61 | -5.30% | 52,873 |
| Mar 12, 2025 | 5.06 | 5.09 | 4.91 | 5.09 | 4.83 | 1.60% | 55,072 |
| Mar 11, 2025 | 5.26 | 5.36 | 4.95 | 5.01 | 4.75 | -6.88% | 109,938 |
| Mar 10, 2025 | 5.31 | 5.53 | 5.28 | 5.38 | 5.10 | -0.92% | 93,655 |
| Mar 7, 2025 | 5.06 | 5.43 | 5.06 | 5.43 | 5.15 | 5.85% | 102,409 |
| Mar 6, 2025 | 5.12 | 5.16 | 5.05 | 5.13 | 4.86 | -1.16% | 24,584 |
| Mar 5, 2025 | 5.14 | 5.19 | 5.05 | 5.19 | 4.92 | -0.19% | 16,618 |
| Mar 4, 2025 | 5.17 | 5.21 | 5.02 | 5.20 | 4.93 | 0.97% | 34,972 |
| Mar 3, 2025 | 5.33 | 5.42 | 5.15 | 5.15 | 4.88 | -4.63% | 45,248 |
| Feb 28, 2025 | 5.32 | 5.40 | 5.28 | 5.40 | 5.12 | 1.50% | 24,397 |
| Feb 27, 2025 | 5.20 | 5.32 | 5.20 | 5.32 | 5.04 | -0.37% | 16,792 |
| Feb 26, 2025 | 5.30 | 5.34 | 5.22 | 5.34 | 5.06 | 1.14% | 37,829 |
| Feb 25, 2025 | 5.30 | 5.36 | 5.26 | 5.28 | 5.01 | -1.86% | 35,485 |
| Feb 24, 2025 | 5.27 | 5.38 | 5.22 | 5.38 | 5.10 | 1.70% | 36,521 |
| Feb 21, 2025 | 5.36 | 5.41 | 5.20 | 5.29 | 5.02 | -2.04% | 108,393 |
| Feb 20, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.12 | 0.93% | 41,606 |
| Feb 19, 2025 | 5.26 | 5.38 | 5.26 | 5.35 | 5.07 | -1.29% | 11,515 |
| Feb 18, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.14 | 2.46% | 108,675 |
| Feb 14, 2025 | 5.21 | 5.32 | 5.21 | 5.29 | 5.02 | 2.52% | 47,039 |