ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.960
-0.120 (-2.94%)
Feb 27, 2026, 4:00 PM EST - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.00 | 4.07 | 3.92 | 3.96 | 3.96 | -2.94% | 17,842 |
| Feb 26, 2026 | 3.99 | 4.09 | 3.99 | 4.08 | 4.08 | 0.74% | 3,376 |
| Feb 25, 2026 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | 1.50% | 51,766 |
| Feb 24, 2026 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -3.27% | 10,426 |
| Feb 23, 2026 | 4.08 | 4.19 | 4.05 | 4.13 | 4.12 | 1.30% | 5,928 |
| Feb 20, 2026 | 4.07 | 4.09 | 4.00 | 4.07 | 4.07 | -1.55% | 23,212 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.07 | 4.14 | 4.14 | -0.58% | 8,502 |
| Feb 18, 2026 | 4.07 | 4.22 | 4.07 | 4.16 | 4.16 | 1.71% | 51,770 |
| Feb 17, 2026 | 4.29 | 4.29 | 4.00 | 4.09 | 4.09 | 0.25% | 15,448 |
| Feb 13, 2026 | 4.10 | 4.22 | 4.08 | 4.08 | 4.08 | -1.95% | 9,916 |
| Feb 12, 2026 | 4.37 | 4.37 | 4.11 | 4.16 | 4.16 | -5.00% | 13,224 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.24 | 4.38 | 4.31 | -1.26% | 15,801 |
| Feb 10, 2026 | 4.34 | 4.45 | 4.34 | 4.44 | 4.37 | 2.92% | 55,407 |
| Feb 9, 2026 | 4.32 | 4.35 | 4.24 | 4.31 | 4.24 | -1.60% | 16,777 |
| Feb 6, 2026 | 4.33 | 4.38 | 4.22 | 4.38 | 4.31 | 0.46% | 67,219 |
| Feb 5, 2026 | 4.39 | 4.39 | 4.17 | 4.36 | 4.29 | -0.91% | 32,639 |
| Feb 4, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.33 | 3.04% | 45,065 |
| Feb 3, 2026 | 4.30 | 4.34 | 4.20 | 4.27 | 4.20 | -0.47% | 35,982 |
| Feb 2, 2026 | 4.22 | 4.31 | 4.21 | 4.29 | 4.22 | 3.37% | 27,449 |
| Jan 30, 2026 | 4.26 | 4.35 | 4.13 | 4.15 | 4.08 | -2.81% | 29,490 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.24 | 4.27 | 4.20 | 0.47% | 35,036 |
| Jan 28, 2026 | 4.32 | 4.40 | 4.25 | 4.25 | 4.18 | -1.62% | 6,248 |
| Jan 27, 2026 | 4.28 | 4.32 | 4.24 | 4.32 | 4.25 | 0.47% | 9,796 |
| Jan 26, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.23 | -2.71% | 14,107 |
| Jan 23, 2026 | 4.47 | 4.47 | 4.39 | 4.42 | 4.35 | -0.20% | 10,315 |
| Jan 22, 2026 | 4.38 | 4.46 | 4.37 | 4.43 | 4.36 | 1.14% | 20,859 |
| Jan 21, 2026 | 4.29 | 4.40 | 4.24 | 4.38 | 4.31 | 2.55% | 5,025 |
| Jan 20, 2026 | 4.31 | 4.40 | 4.20 | 4.27 | 4.20 | -3.39% | 9,712 |
| Jan 16, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.35 | -0.45% | 5,305 |
| Jan 15, 2026 | 4.26 | 4.44 | 4.24 | 4.44 | 4.37 | 3.64% | 75,102 |
| Jan 14, 2026 | 4.18 | 4.29 | 4.13 | 4.28 | 4.22 | 1.52% | 49,732 |
| Jan 13, 2026 | 4.26 | 4.30 | 4.11 | 4.22 | 4.15 | -1.40% | 21,515 |
| Jan 12, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.13 | 0.94% | 49,420 |
| Jan 9, 2026 | 4.22 | 4.25 | 4.18 | 4.24 | 4.09 | 1.56% | 34,696 |
| Jan 8, 2026 | 4.08 | 4.25 | 4.04 | 4.18 | 4.03 | 5.16% | 25,499 |
| Jan 7, 2026 | 4.09 | 4.15 | 3.97 | 3.97 | 3.83 | -3.17% | 72,892 |
| Jan 6, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 3.96 | 3.80% | 69,279 |
| Jan 5, 2026 | 4.00 | 4.03 | 3.95 | 3.95 | 3.81 | -1.64% | 43,424 |
| Jan 2, 2026 | 4.00 | 4.06 | 3.82 | 4.02 | 3.88 | 2.97% | 16,747 |
| Dec 31, 2025 | 3.97 | 3.97 | 3.80 | 3.90 | 3.77 | -2.01% | 18,918 |
| Dec 30, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.84 | 2.84% | 24,145 |
| Dec 29, 2025 | 3.95 | 3.97 | 3.81 | 3.87 | 3.74 | -2.52% | 10,586 |
| Dec 26, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.83 | 1.53% | 2,860 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.80 | 3.91 | 3.78 | 1.30% | 11,963 |
| Dec 23, 2025 | 3.94 | 3.97 | 3.84 | 3.86 | 3.73 | -2.03% | 17,014 |
| Dec 22, 2025 | 4.06 | 4.07 | 3.94 | 3.94 | 3.80 | - | 16,843 |
| Dec 19, 2025 | 4.03 | 4.04 | 3.94 | 3.94 | 3.80 | -1.60% | 11,732 |
| Dec 18, 2025 | 4.03 | 4.09 | 3.99 | 4.00 | 3.87 | -2.10% | 8,248 |
| Dec 17, 2025 | 4.00 | 4.11 | 4.00 | 4.09 | 3.95 | 3.28% | 7,939 |
| Dec 16, 2025 | 4.02 | 4.03 | 3.95 | 3.96 | 3.82 | 0.25% | 20,791 |