ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.320
+0.020 (0.47%)
Jan 27, 2026, 3:16 PM EST - Market open
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | - | - | 6,266 |
| Jan 26, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | -2.71% | 14,107 |
| Jan 23, 2026 | 4.47 | 4.47 | 4.39 | 4.42 | 4.42 | -0.20% | 10,315 |
| Jan 22, 2026 | 4.38 | 4.46 | 4.37 | 4.43 | 4.43 | 1.14% | 20,650 |
| Jan 21, 2026 | 4.29 | 4.40 | 4.24 | 4.38 | 4.38 | 2.55% | 4,979 |
| Jan 20, 2026 | 4.31 | 4.40 | 4.20 | 4.27 | 4.27 | -3.39% | 9,712 |
| Jan 16, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.42 | -0.45% | 5,305 |
| Jan 15, 2026 | 4.26 | 4.44 | 4.24 | 4.44 | 4.44 | 3.64% | 75,102 |
| Jan 14, 2026 | 4.18 | 4.29 | 4.13 | 4.28 | 4.28 | 1.52% | 49,086 |
| Jan 13, 2026 | 4.26 | 4.30 | 4.11 | 4.22 | 4.22 | -1.40% | 21,507 |
| Jan 12, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.20 | 0.94% | 20,470 |
| Jan 9, 2026 | 4.22 | 4.25 | 4.18 | 4.24 | 4.16 | 1.56% | 34,696 |
| Jan 8, 2026 | 4.08 | 4.25 | 4.04 | 4.18 | 4.10 | 5.16% | 25,499 |
| Jan 7, 2026 | 4.09 | 4.15 | 3.97 | 3.97 | 3.90 | -3.17% | 72,892 |
| Jan 6, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 4.02 | 3.80% | 69,279 |
| Jan 5, 2026 | 4.00 | 4.03 | 3.95 | 3.95 | 3.88 | -1.64% | 43,424 |
| Jan 2, 2026 | 4.00 | 4.06 | 3.82 | 4.02 | 3.94 | 2.97% | 16,747 |
| Dec 31, 2025 | 3.97 | 3.97 | 3.80 | 3.90 | 3.83 | -2.01% | 18,918 |
| Dec 30, 2025 | 4.03 | 4.03 | 3.90 | 3.98 | 3.91 | 2.84% | 24,145 |
| Dec 29, 2025 | 3.95 | 3.97 | 3.81 | 3.87 | 3.80 | -2.52% | 10,586 |
| Dec 26, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.90 | 1.53% | 2,860 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.80 | 3.91 | 3.84 | 1.30% | 11,963 |
| Dec 23, 2025 | 3.94 | 3.97 | 3.84 | 3.86 | 3.79 | -2.03% | 17,014 |
| Dec 22, 2025 | 4.06 | 4.07 | 3.94 | 3.94 | 3.87 | - | 16,843 |
| Dec 19, 2025 | 4.03 | 4.04 | 3.94 | 3.94 | 3.87 | -1.60% | 11,732 |
| Dec 18, 2025 | 4.03 | 4.09 | 3.99 | 4.00 | 3.93 | -2.10% | 8,248 |
| Dec 17, 2025 | 4.00 | 4.11 | 4.00 | 4.09 | 4.01 | 3.28% | 7,939 |
| Dec 16, 2025 | 4.02 | 4.03 | 3.95 | 3.96 | 3.89 | 0.25% | 20,791 |
| Dec 15, 2025 | 4.12 | 4.12 | 3.95 | 3.95 | 3.88 | -4.82% | 33,032 |
| Dec 12, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.07 | -2.58% | 11,253 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.18 | 4.26 | 4.14 | 0.24% | 15,203 |
| Dec 10, 2025 | 4.07 | 4.25 | 4.04 | 4.25 | 4.13 | 4.17% | 25,277 |
| Dec 9, 2025 | 4.01 | 4.09 | 4.01 | 4.08 | 3.96 | 2.77% | 3,227 |
| Dec 8, 2025 | 4.06 | 4.07 | 3.97 | 3.97 | 3.86 | -3.29% | 4,871 |
| Dec 5, 2025 | 4.07 | 4.15 | 4.06 | 4.11 | 3.99 | 0.37% | 50,764 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.00 | 4.09 | 3.97 | -0.97% | 10,340 |
| Dec 3, 2025 | 4.06 | 4.14 | 3.93 | 4.13 | 4.01 | 4.29% | 19,346 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.95 | 3.96 | 3.85 | -0.48% | 15,824 |
| Dec 1, 2025 | 3.95 | 4.03 | 3.88 | 3.98 | 3.87 | -0.28% | 22,964 |
| Nov 28, 2025 | 3.98 | 4.07 | 3.98 | 3.99 | 3.88 | 0.25% | 15,389 |
| Nov 26, 2025 | 3.81 | 4.02 | 3.79 | 3.98 | 3.87 | 2.31% | 56,613 |
| Nov 25, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.78 | 7.76% | 14,608 |
| Nov 24, 2025 | 3.60 | 3.70 | 3.57 | 3.61 | 3.51 | -0.66% | 33,054 |
| Nov 21, 2025 | 3.36 | 3.65 | 3.36 | 3.63 | 3.53 | 5.03% | 35,200 |
| Nov 20, 2025 | 3.56 | 3.66 | 3.46 | 3.46 | 3.36 | -2.64% | 21,199 |
| Nov 19, 2025 | 3.63 | 3.63 | 3.53 | 3.55 | 3.45 | -2.90% | 6,696 |
| Nov 18, 2025 | 3.65 | 3.67 | 3.56 | 3.66 | 3.56 | - | 21,822 |
| Nov 17, 2025 | 3.76 | 3.83 | 3.60 | 3.66 | 3.56 | -2.66% | 14,897 |
| Nov 14, 2025 | 3.85 | 3.85 | 3.60 | 3.76 | 3.65 | 0.86% | 49,427 |
| Nov 13, 2025 | 3.78 | 3.85 | 3.71 | 3.73 | 3.62 | -2.23% | 43,475 |