ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.714
+0.014 (0.30%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.66 | 4.92 | 4.66 | 4.71 | 4.71 | 0.30% | 17,054 |
| Sep 16, 2025 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -0.72% | 23,382 |
| Sep 15, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.73 | -0.34% | 7,320 |
| Sep 12, 2025 | 4.78 | 4.88 | 4.75 | 4.75 | 4.69 | -1.66% | 23,448 |
| Sep 11, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.77 | 1.62% | 11,627 |
| Sep 10, 2025 | 4.66 | 4.78 | 4.66 | 4.75 | 4.70 | 1.56% | 4,668 |
| Sep 9, 2025 | 4.66 | 4.81 | 4.66 | 4.68 | 4.62 | -0.43% | 31,034 |
| Sep 8, 2025 | 4.82 | 4.84 | 4.70 | 4.70 | 4.64 | -3.29% | 17,222 |
| Sep 5, 2025 | 4.76 | 4.92 | 4.75 | 4.86 | 4.80 | 1.67% | 34,102 |
| Sep 4, 2025 | 4.70 | 4.78 | 4.65 | 4.78 | 4.72 | 2.97% | 14,840 |
| Sep 3, 2025 | 4.64 | 4.69 | 4.61 | 4.64 | 4.59 | -0.09% | 9,315 |
| Sep 2, 2025 | 4.67 | 4.70 | 4.59 | 4.65 | 4.59 | -1.78% | 8,250 |
| Aug 29, 2025 | 4.65 | 4.77 | 4.65 | 4.73 | 4.67 | 0.42% | 21,619 |
| Aug 28, 2025 | 4.74 | 4.75 | 4.59 | 4.71 | 4.65 | - | 25,504 |
| Aug 27, 2025 | 4.63 | 4.71 | 4.63 | 4.71 | 4.65 | 3.29% | 42,203 |
| Aug 26, 2025 | 4.56 | 4.65 | 4.56 | 4.56 | 4.50 | -1.43% | 10,535 |
| Aug 25, 2025 | 4.53 | 4.64 | 4.53 | 4.63 | 4.57 | 2.35% | 19,976 |
| Aug 22, 2025 | 4.44 | 4.72 | 4.44 | 4.52 | 4.47 | 2.26% | 75,080 |
| Aug 21, 2025 | 4.43 | 4.43 | 4.37 | 4.42 | 4.37 | 0.68% | 25,710 |
| Aug 20, 2025 | 4.36 | 4.45 | 4.35 | 4.39 | 4.34 | -0.23% | 26,021 |
| Aug 19, 2025 | 4.30 | 4.46 | 4.30 | 4.40 | 4.35 | 1.85% | 7,631 |
| Aug 18, 2025 | 4.30 | 4.35 | 4.30 | 4.32 | 4.27 | -0.23% | 1,701 |
| Aug 15, 2025 | 4.32 | 4.37 | 4.31 | 4.33 | 4.28 | -0.51% | 4,256 |
| Aug 14, 2025 | 4.33 | 4.35 | 4.31 | 4.35 | 4.30 | -2.55% | 30,025 |
| Aug 13, 2025 | 4.24 | 4.47 | 4.23 | 4.47 | 4.41 | 5.33% | 49,253 |
| Aug 12, 2025 | 4.07 | 4.25 | 4.07 | 4.24 | 4.19 | 3.82% | 7,326 |
| Aug 11, 2025 | 4.20 | 4.34 | 4.08 | 4.08 | 4.00 | -1.59% | 30,898 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.07 | -1.10% | 11,903 |
| Aug 7, 2025 | 4.25 | 4.25 | 4.18 | 4.20 | 4.11 | -1.27% | 7,978 |
| Aug 6, 2025 | 4.34 | 4.34 | 4.20 | 4.25 | 4.17 | -0.79% | 26,971 |
| Aug 5, 2025 | 4.24 | 4.30 | 4.21 | 4.28 | 4.20 | 1.28% | 6,241 |
| Aug 4, 2025 | 4.22 | 4.26 | 4.19 | 4.23 | 4.15 | 0.71% | 29,642 |
| Aug 1, 2025 | 4.24 | 4.24 | 4.10 | 4.20 | 4.12 | -1.18% | 37,730 |
| Jul 31, 2025 | 4.37 | 4.37 | 4.17 | 4.25 | 4.17 | -0.79% | 29,296 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.26 | 4.28 | 4.20 | -4.59% | 80,962 |
| Jul 29, 2025 | 4.55 | 4.56 | 4.47 | 4.49 | 4.40 | -1.75% | 18,821 |
| Jul 28, 2025 | 4.69 | 4.69 | 4.54 | 4.57 | 4.48 | -1.42% | 20,484 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.51 | 4.64 | 4.55 | 0.78% | 10,178 |
| Jul 24, 2025 | 4.71 | 4.78 | 4.60 | 4.60 | 4.51 | -4.49% | 8,595 |
| Jul 23, 2025 | 4.73 | 4.83 | 4.73 | 4.82 | 4.72 | 3.57% | 43,849 |
| Jul 22, 2025 | 4.39 | 4.70 | 4.39 | 4.65 | 4.56 | 5.44% | 46,316 |
| Jul 21, 2025 | 4.37 | 4.54 | 4.37 | 4.41 | 4.32 | -1.12% | 41,186 |
| Jul 18, 2025 | 4.52 | 4.52 | 4.45 | 4.46 | 4.37 | -1.33% | 8,783 |
| Jul 17, 2025 | 4.56 | 4.58 | 4.50 | 4.52 | 4.43 | 0.33% | 23,049 |
| Jul 16, 2025 | 4.50 | 4.56 | 4.38 | 4.51 | 4.42 | -0.33% | 69,002 |
| Jul 15, 2025 | 4.85 | 4.85 | 4.50 | 4.52 | 4.43 | -6.80% | 95,429 |
| Jul 14, 2025 | 4.85 | 4.91 | 4.60 | 4.85 | 4.76 | -1.62% | 31,874 |
| Jul 11, 2025 | 4.91 | 4.96 | 4.86 | 4.93 | 4.72 | -1.40% | 104,698 |
| Jul 10, 2025 | 4.85 | 5.01 | 4.85 | 5.00 | 4.78 | 3.09% | 53,540 |
| Jul 9, 2025 | 4.85 | 4.89 | 4.78 | 4.85 | 4.64 | -0.21% | 28,326 |