ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.995
+0.095 (1.94%)
Jan 14, 2025, 3:31 PM EST - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.99 | 5.03 | 4.90 | 5.00 | 5.00 | 1.94% | 21,209 |
| Jan 13, 2025 | 4.89 | 5.09 | 4.76 | 4.90 | 4.90 | -1.01% | 69,796 |
| Jan 10, 2025 | 5.09 | 5.24 | 4.93 | 4.95 | 4.87 | -5.53% | 246,999 |
| Jan 8, 2025 | 5.19 | 5.24 | 4.98 | 5.24 | 5.15 | -1.13% | 88,658 |
| Jan 7, 2025 | 5.30 | 5.30 | 5.11 | 5.30 | 5.21 | 2.32% | 25,479 |
| Jan 6, 2025 | 5.38 | 5.40 | 5.18 | 5.18 | 5.09 | -3.72% | 43,743 |
| Jan 3, 2025 | 5.23 | 5.38 | 5.23 | 5.38 | 5.29 | 3.86% | 21,973 |
| Jan 2, 2025 | 5.25 | 5.30 | 5.15 | 5.18 | 5.09 | 0.39% | 32,819 |
| Dec 31, 2024 | 5.12 | 5.25 | 5.12 | 5.16 | 5.07 | 1.65% | 28,315 |
| Dec 30, 2024 | 5.10 | 5.15 | 4.99 | 5.08 | 4.99 | -0.70% | 46,982 |
| Dec 27, 2024 | 5.16 | 5.28 | 5.10 | 5.11 | 5.02 | -1.12% | 45,860 |
| Dec 26, 2024 | 5.23 | 5.26 | 5.16 | 5.17 | 5.08 | -1.05% | 82,541 |
| Dec 24, 2024 | 5.18 | 5.23 | 5.10 | 5.23 | 5.14 | 3.47% | 83,307 |
| Dec 23, 2024 | 5.01 | 5.15 | 5.01 | 5.05 | 4.96 | -3.81% | 57,576 |
| Dec 20, 2024 | 5.04 | 5.25 | 5.00 | 5.25 | 5.16 | 3.98% | 62,010 |
| Dec 19, 2024 | 5.12 | 5.24 | 5.05 | 5.05 | 4.96 | -0.41% | 70,067 |
| Dec 18, 2024 | 5.48 | 5.50 | 5.00 | 5.07 | 4.98 | -6.39% | 163,869 |
| Dec 17, 2024 | 5.49 | 5.56 | 5.40 | 5.42 | 5.32 | -1.71% | 22,099 |
| Dec 16, 2024 | 5.49 | 5.56 | 5.49 | 5.51 | 5.42 | 0.36% | 28,823 |
| Dec 13, 2024 | 5.61 | 5.61 | 5.44 | 5.49 | 5.40 | -3.17% | 51,279 |
| Dec 12, 2024 | 5.66 | 5.69 | 5.61 | 5.67 | 5.50 | 0.53% | 61,321 |
| Dec 11, 2024 | 5.64 | 5.70 | 5.60 | 5.64 | 5.47 | 0.71% | 25,106 |
| Dec 10, 2024 | 5.68 | 5.74 | 5.60 | 5.60 | 5.43 | -1.58% | 50,982 |
| Dec 9, 2024 | 5.66 | 5.74 | 5.66 | 5.69 | 5.52 | 0.76% | 17,570 |
| Dec 6, 2024 | 5.64 | 5.71 | 5.61 | 5.65 | 5.48 | 0.48% | 32,056 |
| Dec 5, 2024 | 5.62 | 5.71 | 5.62 | 5.62 | 5.45 | -0.35% | 54,457 |
| Dec 4, 2024 | 5.82 | 5.84 | 5.61 | 5.64 | 5.47 | -0.70% | 88,800 |
| Dec 3, 2024 | 5.85 | 5.85 | 5.68 | 5.68 | 5.51 | -2.41% | 20,525 |
| Dec 2, 2024 | 5.85 | 5.85 | 5.71 | 5.82 | 5.64 | -0.17% | 32,140 |
| Nov 29, 2024 | 5.78 | 5.84 | 5.78 | 5.83 | 5.65 | 1.04% | 12,539 |
| Nov 27, 2024 | 5.76 | 5.89 | 5.76 | 5.77 | 5.60 | -0.17% | 46,303 |
| Nov 26, 2024 | 5.82 | 5.82 | 5.66 | 5.78 | 5.61 | -2.69% | 49,077 |
| Nov 25, 2024 | 5.66 | 5.98 | 5.66 | 5.94 | 5.76 | 3.66% | 49,251 |
| Nov 22, 2024 | 5.65 | 5.74 | 5.58 | 5.73 | 5.56 | 2.69% | 29,716 |
| Nov 21, 2024 | 5.60 | 5.62 | 5.49 | 5.58 | 5.41 | -0.71% | 52,011 |
| Nov 20, 2024 | 5.70 | 5.70 | 5.44 | 5.62 | 5.45 | -0.35% | 92,717 |
| Nov 19, 2024 | 5.60 | 5.64 | 5.50 | 5.64 | 5.47 | 1.08% | 113,220 |
| Nov 18, 2024 | 5.50 | 5.61 | 5.50 | 5.58 | 5.41 | 0.27% | 91,149 |
| Nov 15, 2024 | 5.55 | 5.63 | 5.54 | 5.57 | 5.40 | -0.29% | 23,995 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.55 | 5.58 | 5.41 | -1.74% | 21,556 |
| Nov 13, 2024 | 5.71 | 5.75 | 5.62 | 5.68 | 5.51 | -0.70% | 78,607 |
| Nov 12, 2024 | 5.83 | 5.83 | 5.66 | 5.72 | 5.55 | -2.80% | 41,510 |
| Nov 11, 2024 | 5.99 | 5.99 | 5.85 | 5.89 | 5.68 | 0.09% | 42,242 |
| Nov 8, 2024 | 5.84 | 5.93 | 5.79 | 5.88 | 5.67 | 2.05% | 36,636 |
| Nov 7, 2024 | 5.83 | 5.85 | 5.68 | 5.76 | 5.56 | 0.02% | 69,359 |
| Nov 6, 2024 | 5.76 | 5.95 | 5.63 | 5.76 | 5.56 | 3.43% | 24,094 |
| Nov 5, 2024 | 5.58 | 5.68 | 5.50 | 5.57 | 5.37 | -1.94% | 28,324 |
| Nov 4, 2024 | 5.73 | 5.73 | 5.52 | 5.68 | 5.48 | -0.87% | 34,119 |
| Nov 1, 2024 | 5.70 | 5.97 | 5.46 | 5.73 | 5.53 | 1.42% | 75,445 |
| Oct 31, 2024 | 5.81 | 5.98 | 5.65 | 5.65 | 5.45 | -2.75% | 50,406 |
| Oct 30, 2024 | 5.74 | 5.90 | 5.74 | 5.81 | 5.60 | 0.71% | 11,372 |
| Oct 29, 2024 | 5.89 | 5.89 | 5.65 | 5.77 | 5.56 | -2.05% | 46,080 |
| Oct 28, 2024 | 5.89 | 5.99 | 5.89 | 5.89 | 5.68 | 0.68% | 34,205 |
| Oct 25, 2024 | 6.06 | 6.06 | 5.85 | 5.85 | 5.64 | -2.34% | 18,273 |
| Oct 24, 2024 | 5.89 | 5.99 | 5.89 | 5.99 | 5.78 | 1.01% | 7,232 |
| Oct 23, 2024 | 6.09 | 6.09 | 5.86 | 5.93 | 5.72 | -4.66% | 57,902 |
| Oct 22, 2024 | 6.09 | 6.22 | 6.00 | 6.22 | 6.00 | 2.13% | 54,724 |
| Oct 21, 2024 | 6.23 | 6.23 | 6.08 | 6.09 | 5.87 | -2.09% | 13,912 |
| Oct 18, 2024 | 6.23 | 6.27 | 6.15 | 6.22 | 6.00 | - | 8,987 |
| Oct 17, 2024 | 6.11 | 6.22 | 6.11 | 6.22 | 6.00 | 0.60% | 11,457 |
| Oct 16, 2024 | 6.05 | 6.19 | 6.05 | 6.18 | 5.96 | -0.75% | 8,657 |
| Oct 15, 2024 | 6.04 | 6.23 | 5.81 | 6.23 | 6.01 | 4.88% | 20,596 |
| Oct 14, 2024 | 6.00 | 6.00 | 5.88 | 5.94 | 5.73 | 0.68% | 10,391 |
| Oct 11, 2024 | 6.01 | 6.01 | 5.90 | 5.90 | 5.69 | -1.83% | 21,861 |
| Oct 10, 2024 | 6.11 | 6.11 | 5.96 | 6.01 | 5.66 | -3.06% | 92,109 |
| Oct 9, 2024 | 6.19 | 6.20 | 6.05 | 6.20 | 5.84 | -0.80% | 29,536 |
| Oct 8, 2024 | 6.24 | 6.26 | 5.80 | 6.25 | 5.89 | 2.29% | 68,317 |
| Oct 7, 2024 | 6.26 | 6.26 | 6.07 | 6.11 | 5.76 | -2.00% | 19,918 |
| Oct 4, 2024 | 6.24 | 6.26 | 6.20 | 6.24 | 5.87 | 1.22% | 9,645 |
| Oct 3, 2024 | 6.28 | 6.28 | 6.14 | 6.16 | 5.80 | -0.16% | 6,433 |
| Oct 2, 2024 | 6.27 | 6.33 | 6.16 | 6.17 | 5.81 | -1.59% | 13,766 |
| Oct 1, 2024 | 6.42 | 6.42 | 6.22 | 6.27 | 5.91 | -2.23% | 34,759 |
| Sep 30, 2024 | 6.45 | 6.45 | 6.35 | 6.41 | 6.04 | -0.26% | 42,578 |
| Sep 27, 2024 | 6.35 | 6.49 | 6.35 | 6.43 | 6.06 | 1.58% | 42,027 |
| Sep 26, 2024 | 6.03 | 6.36 | 6.03 | 6.33 | 5.96 | -0.63% | 4,967 |
| Sep 25, 2024 | 6.45 | 6.45 | 6.28 | 6.37 | 6.00 | -1.70% | 16,066 |
| Sep 24, 2024 | 6.42 | 6.53 | 6.41 | 6.48 | 6.10 | 1.73% | 43,534 |
| Sep 23, 2024 | 6.41 | 6.42 | 6.30 | 6.37 | 6.00 | -0.78% | 17,608 |
| Sep 20, 2024 | 6.37 | 6.42 | 6.35 | 6.42 | 6.05 | 0.78% | 15,852 |
| Sep 19, 2024 | 6.41 | 6.50 | 6.30 | 6.37 | 6.00 | -0.31% | 196,422 |
| Sep 18, 2024 | 6.33 | 6.49 | 6.31 | 6.39 | 6.02 | 0.79% | 40,831 |
| Sep 17, 2024 | 6.37 | 6.41 | 6.33 | 6.34 | 5.97 | 0.63% | 35,282 |
| Sep 16, 2024 | 6.24 | 6.31 | 6.22 | 6.30 | 5.93 | - | 18,493 |
| Sep 13, 2024 | 6.04 | 6.30 | 6.04 | 6.30 | 5.93 | 2.44% | 52,647 |
| Sep 12, 2024 | 5.83 | 6.15 | 5.83 | 6.15 | 5.71 | 7.33% | 27,650 |
| Sep 11, 2024 | 5.76 | 5.87 | 5.68 | 5.73 | 5.32 | -2.19% | 24,771 |
| Sep 10, 2024 | 5.99 | 5.99 | 5.77 | 5.86 | 5.44 | -1.05% | 37,920 |
| Sep 9, 2024 | 5.91 | 5.93 | 5.90 | 5.92 | 5.50 | 0.34% | 14,110 |
| Sep 6, 2024 | 6.03 | 6.03 | 5.83 | 5.90 | 5.48 | -0.34% | 79,555 |
| Sep 5, 2024 | 6.06 | 6.09 | 5.92 | 5.92 | 5.50 | -0.67% | 13,951 |
| Sep 4, 2024 | 5.90 | 6.05 | 5.90 | 5.96 | 5.53 | -0.83% | 21,511 |
| Sep 3, 2024 | 5.93 | 6.01 | 5.88 | 6.01 | 5.58 | 1.35% | 15,921 |
| Aug 30, 2024 | 5.96 | 6.01 | 5.88 | 5.93 | 5.50 | -0.84% | 21,604 |
| Aug 29, 2024 | 5.85 | 5.98 | 5.85 | 5.98 | 5.55 | 1.53% | 22,514 |
| Aug 28, 2024 | 5.92 | 6.00 | 5.89 | 5.89 | 5.47 | -0.84% | 16,716 |
| Aug 27, 2024 | 5.89 | 5.96 | 5.86 | 5.94 | 5.51 | -0.67% | 12,705 |
| Aug 26, 2024 | 5.98 | 6.04 | 5.92 | 5.98 | 5.55 | 0.67% | 35,926 |
| Aug 23, 2024 | 5.75 | 5.98 | 5.75 | 5.94 | 5.51 | 4.50% | 75,477 |
| Aug 22, 2024 | 5.68 | 5.80 | 5.68 | 5.68 | 5.28 | -3.66% | 40,504 |
| Aug 21, 2024 | 5.69 | 5.90 | 5.69 | 5.90 | 5.48 | 3.78% | 78,877 |