ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
5.73
+0.15 (2.69%)
Nov 22, 2024, 4:00 PM EST - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.65 | 5.74 | 5.58 | 5.73 | 5.73 | 2.69% | 29,716 |
| Nov 21, 2024 | 5.60 | 5.62 | 5.49 | 5.58 | 5.58 | -0.71% | 52,011 |
| Nov 20, 2024 | 5.70 | 5.70 | 5.44 | 5.62 | 5.62 | -0.35% | 92,717 |
| Nov 19, 2024 | 5.60 | 5.64 | 5.50 | 5.64 | 5.64 | 1.08% | 113,220 |
| Nov 18, 2024 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 0.27% | 91,149 |
| Nov 15, 2024 | 5.55 | 5.63 | 5.54 | 5.57 | 5.57 | -0.29% | 23,995 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.55 | 5.58 | 5.58 | -1.74% | 21,556 |
| Nov 13, 2024 | 5.71 | 5.75 | 5.62 | 5.68 | 5.68 | -0.70% | 78,607 |
| Nov 12, 2024 | 5.83 | 5.83 | 5.66 | 5.72 | 5.72 | -2.80% | 41,510 |
| Nov 11, 2024 | 5.99 | 5.99 | 5.85 | 5.89 | 5.85 | 0.09% | 42,242 |
| Nov 8, 2024 | 5.84 | 5.93 | 5.79 | 5.88 | 5.85 | 2.05% | 36,636 |
| Nov 7, 2024 | 5.83 | 5.85 | 5.68 | 5.76 | 5.73 | 0.02% | 69,359 |
| Nov 6, 2024 | 5.76 | 5.95 | 5.63 | 5.76 | 5.73 | 3.43% | 24,094 |
| Nov 5, 2024 | 5.58 | 5.68 | 5.50 | 5.57 | 5.54 | -1.94% | 28,324 |
| Nov 4, 2024 | 5.73 | 5.73 | 5.52 | 5.68 | 5.65 | -0.87% | 34,119 |
| Nov 1, 2024 | 5.70 | 5.97 | 5.46 | 5.73 | 5.70 | 1.42% | 75,445 |
| Oct 31, 2024 | 5.81 | 5.98 | 5.65 | 5.65 | 5.62 | -2.75% | 50,406 |
| Oct 30, 2024 | 5.74 | 5.90 | 5.74 | 5.81 | 5.78 | 0.71% | 11,372 |
| Oct 29, 2024 | 5.89 | 5.89 | 5.65 | 5.77 | 5.74 | -2.05% | 46,080 |
| Oct 28, 2024 | 5.89 | 5.99 | 5.89 | 5.89 | 5.86 | 0.68% | 34,205 |
| Oct 25, 2024 | 6.06 | 6.06 | 5.85 | 5.85 | 5.82 | -2.34% | 18,273 |
| Oct 24, 2024 | 5.89 | 5.99 | 5.89 | 5.99 | 5.96 | 1.01% | 7,232 |
| Oct 23, 2024 | 6.09 | 6.09 | 5.86 | 5.93 | 5.90 | -4.66% | 57,902 |
| Oct 22, 2024 | 6.09 | 6.22 | 6.00 | 6.22 | 6.19 | 2.13% | 54,724 |
| Oct 21, 2024 | 6.23 | 6.23 | 6.08 | 6.09 | 6.06 | -2.09% | 13,912 |
| Oct 18, 2024 | 6.23 | 6.27 | 6.15 | 6.22 | 6.19 | - | 8,987 |
| Oct 17, 2024 | 6.11 | 6.22 | 6.11 | 6.22 | 6.19 | 0.60% | 11,457 |
| Oct 16, 2024 | 6.05 | 6.19 | 6.05 | 6.18 | 6.15 | -0.75% | 8,657 |
| Oct 15, 2024 | 6.04 | 6.23 | 5.81 | 6.23 | 6.20 | 4.88% | 20,596 |
| Oct 14, 2024 | 6.00 | 6.00 | 5.88 | 5.94 | 5.91 | 0.68% | 10,391 |
| Oct 11, 2024 | 6.01 | 6.01 | 5.90 | 5.90 | 5.87 | -1.83% | 21,861 |
| Oct 10, 2024 | 6.11 | 6.11 | 5.96 | 6.01 | 5.84 | -3.06% | 92,109 |
| Oct 9, 2024 | 6.19 | 6.20 | 6.05 | 6.20 | 6.02 | -0.80% | 29,536 |
| Oct 8, 2024 | 6.24 | 6.26 | 5.80 | 6.25 | 6.07 | 2.29% | 68,317 |
| Oct 7, 2024 | 6.26 | 6.26 | 6.07 | 6.11 | 5.93 | -2.00% | 19,918 |
| Oct 4, 2024 | 6.24 | 6.26 | 6.20 | 6.24 | 6.06 | 1.22% | 9,645 |
| Oct 3, 2024 | 6.28 | 6.28 | 6.14 | 6.16 | 5.98 | -0.16% | 6,433 |
| Oct 2, 2024 | 6.27 | 6.33 | 6.16 | 6.17 | 5.99 | -1.59% | 13,766 |
| Oct 1, 2024 | 6.42 | 6.42 | 6.22 | 6.27 | 6.09 | -2.23% | 34,759 |
| Sep 30, 2024 | 6.45 | 6.45 | 6.35 | 6.41 | 6.23 | -0.26% | 42,578 |
| Sep 27, 2024 | 6.35 | 6.49 | 6.35 | 6.43 | 6.25 | 1.58% | 42,027 |
| Sep 26, 2024 | 6.03 | 6.36 | 6.03 | 6.33 | 6.15 | -0.63% | 4,967 |
| Sep 25, 2024 | 6.45 | 6.45 | 6.28 | 6.37 | 6.19 | -1.70% | 16,066 |
| Sep 24, 2024 | 6.42 | 6.53 | 6.41 | 6.48 | 6.29 | 1.73% | 43,534 |
| Sep 23, 2024 | 6.41 | 6.42 | 6.30 | 6.37 | 6.19 | -0.78% | 17,608 |
| Sep 20, 2024 | 6.37 | 6.42 | 6.35 | 6.42 | 6.24 | 0.78% | 15,852 |
| Sep 19, 2024 | 6.41 | 6.50 | 6.30 | 6.37 | 6.19 | -0.31% | 196,422 |
| Sep 18, 2024 | 6.33 | 6.49 | 6.31 | 6.39 | 6.21 | 0.79% | 40,831 |
| Sep 17, 2024 | 6.37 | 6.41 | 6.33 | 6.34 | 6.16 | 0.63% | 35,282 |
| Sep 16, 2024 | 6.24 | 6.31 | 6.22 | 6.30 | 6.12 | - | 18,493 |
| Sep 13, 2024 | 6.04 | 6.30 | 6.04 | 6.30 | 6.12 | 2.44% | 52,647 |
| Sep 12, 2024 | 5.83 | 6.15 | 5.83 | 6.15 | 5.89 | 7.33% | 27,650 |
| Sep 11, 2024 | 5.76 | 5.87 | 5.68 | 5.73 | 5.48 | -2.19% | 24,771 |
| Sep 10, 2024 | 5.99 | 5.99 | 5.77 | 5.86 | 5.61 | -1.05% | 37,920 |
| Sep 9, 2024 | 5.91 | 5.93 | 5.90 | 5.92 | 5.67 | 0.34% | 14,110 |
| Sep 6, 2024 | 6.03 | 6.03 | 5.83 | 5.90 | 5.65 | -0.34% | 79,555 |
| Sep 5, 2024 | 6.06 | 6.09 | 5.92 | 5.92 | 5.67 | -0.67% | 13,951 |
| Sep 4, 2024 | 5.90 | 6.05 | 5.90 | 5.96 | 5.71 | -0.83% | 21,511 |
| Sep 3, 2024 | 5.93 | 6.01 | 5.88 | 6.01 | 5.75 | 1.35% | 15,921 |
| Aug 30, 2024 | 5.96 | 6.01 | 5.88 | 5.93 | 5.68 | -0.84% | 21,604 |
| Aug 29, 2024 | 5.85 | 5.98 | 5.85 | 5.98 | 5.72 | 1.53% | 22,514 |
| Aug 28, 2024 | 5.92 | 6.00 | 5.89 | 5.89 | 5.64 | -0.84% | 16,716 |
| Aug 27, 2024 | 5.89 | 5.96 | 5.86 | 5.94 | 5.69 | -0.67% | 12,705 |
| Aug 26, 2024 | 5.98 | 6.04 | 5.92 | 5.98 | 5.72 | 0.67% | 35,926 |
| Aug 23, 2024 | 5.75 | 5.98 | 5.75 | 5.94 | 5.69 | 4.50% | 75,477 |
| Aug 22, 2024 | 5.68 | 5.80 | 5.68 | 5.68 | 5.44 | -3.66% | 40,504 |
| Aug 21, 2024 | 5.69 | 5.90 | 5.69 | 5.90 | 5.65 | 3.78% | 78,877 |
| Aug 20, 2024 | 5.87 | 5.87 | 5.66 | 5.69 | 5.41 | -1.30% | 30,017 |
| Aug 19, 2024 | 5.78 | 5.78 | 5.74 | 5.76 | 5.48 | - | 35,920 |
| Aug 16, 2024 | 5.78 | 5.80 | 5.71 | 5.76 | 5.48 | 1.05% | 35,560 |
| Aug 15, 2024 | 5.80 | 5.84 | 5.59 | 5.70 | 5.42 | 1.06% | 69,594 |
| Aug 14, 2024 | 5.55 | 5.65 | 5.47 | 5.64 | 5.36 | 1.81% | 27,774 |
| Aug 13, 2024 | 5.52 | 5.54 | 5.42 | 5.54 | 5.27 | 3.17% | 32,391 |
| Aug 12, 2024 | 5.72 | 5.72 | 5.35 | 5.37 | 5.11 | -7.11% | 101,420 |
| Aug 9, 2024 | 5.86 | 5.86 | 5.74 | 5.78 | 5.50 | -1.18% | 89,473 |
| Aug 8, 2024 | 5.72 | 5.88 | 5.71 | 5.85 | 5.56 | 2.63% | 20,326 |
| Aug 7, 2024 | 5.92 | 5.96 | 5.67 | 5.70 | 5.42 | -0.35% | 24,743 |
| Aug 6, 2024 | 5.99 | 5.99 | 5.59 | 5.72 | 5.44 | 0.70% | 29,875 |
| Aug 5, 2024 | 5.50 | 5.79 | 5.29 | 5.68 | 5.40 | -6.58% | 121,871 |
| Aug 2, 2024 | 6.19 | 6.26 | 5.80 | 6.08 | 5.78 | -2.09% | 95,664 |
| Aug 1, 2024 | 6.65 | 6.65 | 6.10 | 6.21 | 5.91 | -1.90% | 39,697 |
| Jul 31, 2024 | 6.60 | 6.63 | 6.33 | 6.33 | 6.02 | -3.51% | 31,321 |
| Jul 30, 2024 | 6.40 | 6.56 | 6.40 | 6.56 | 6.24 | 2.50% | 10,094 |
| Jul 29, 2024 | 6.43 | 6.55 | 6.40 | 6.40 | 6.09 | -0.62% | 28,064 |
| Jul 26, 2024 | 6.48 | 6.49 | 6.31 | 6.44 | 6.13 | 1.74% | 9,967 |
| Jul 25, 2024 | 6.21 | 6.43 | 6.21 | 6.33 | 6.02 | 0.16% | 19,578 |
| Jul 24, 2024 | 6.40 | 6.48 | 6.21 | 6.32 | 6.01 | -1.71% | 70,313 |
| Jul 23, 2024 | 6.40 | 6.48 | 6.35 | 6.43 | 6.12 | 1.58% | 45,691 |
| Jul 22, 2024 | 6.26 | 6.39 | 6.21 | 6.33 | 6.02 | 2.59% | 22,602 |
| Jul 19, 2024 | 6.06 | 6.39 | 6.06 | 6.17 | 5.87 | -2.93% | 29,770 |
| Jul 18, 2024 | 6.63 | 6.66 | 6.31 | 6.36 | 6.05 | -4.56% | 34,081 |
| Jul 17, 2024 | 6.44 | 6.66 | 6.34 | 6.66 | 6.33 | 2.78% | 78,623 |
| Jul 16, 2024 | 6.24 | 6.49 | 6.24 | 6.48 | 6.16 | 5.19% | 153,299 |
| Jul 15, 2024 | 6.03 | 6.23 | 6.01 | 6.16 | 5.86 | 0.33% | 135,408 |
| Jul 12, 2024 | 6.31 | 6.41 | 6.14 | 6.14 | 5.70 | -1.85% | 147,673 |
| Jul 11, 2024 | 6.05 | 6.28 | 6.00 | 6.26 | 5.81 | 5.14% | 130,181 |
| Jul 10, 2024 | 5.76 | 5.95 | 5.76 | 5.95 | 5.52 | 2.94% | 97,883 |
| Jul 9, 2024 | 5.63 | 5.78 | 5.63 | 5.78 | 5.36 | 3.21% | 69,824 |
| Jul 8, 2024 | 5.60 | 5.74 | 5.60 | 5.60 | 5.20 | -0.36% | 30,528 |
| Jul 5, 2024 | 5.65 | 5.70 | 5.62 | 5.62 | 5.22 | -0.95% | 32,608 |