ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.934
+0.032 (0.81%)
Jun 12, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.93 | 3.97 | 3.82 | 3.93 | 3.93 | 0.81% | 25,122 |
| Jun 11, 2026 | 3.92 | 3.98 | 3.79 | 3.95 | 3.90 | -0.13% | 38,256 |
| Jun 10, 2026 | 3.95 | 3.99 | 3.85 | 3.96 | 3.91 | 0.51% | 11,316 |
| Jun 9, 2026 | 3.75 | 3.95 | 3.75 | 3.94 | 3.89 | 2.74% | 42,500 |
| Jun 8, 2026 | 3.87 | 3.91 | 3.80 | 3.83 | 3.78 | -1.79% | 33,975 |
| Jun 5, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.85 | 0.04% | 14,439 |
| Jun 4, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.85 | 3.00% | 9,328 |
| Jun 3, 2026 | 3.80 | 3.95 | 3.76 | 3.79 | 3.74 | -1.45% | 20,324 |
| Jun 2, 2026 | 3.82 | 3.89 | 3.81 | 3.84 | 3.79 | -2.04% | 9,515 |
| Jun 1, 2026 | 3.85 | 3.94 | 3.85 | 3.92 | 3.87 | 0.15% | 5,644 |
| May 29, 2026 | 3.86 | 3.95 | 3.78 | 3.92 | 3.87 | 0.38% | 7,264 |
| May 28, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.85 | 0.74% | 19,978 |
| May 27, 2026 | 3.85 | 3.91 | 3.84 | 3.87 | 3.82 | 0.68% | 5,465 |
| May 26, 2026 | 3.82 | 3.86 | 3.82 | 3.85 | 3.80 | 0.78% | 7,992 |
| May 22, 2026 | 3.73 | 3.87 | 3.66 | 3.82 | 3.77 | 3.12% | 52,282 |
| May 21, 2026 | 3.68 | 3.80 | 3.67 | 3.70 | 3.66 | -1.60% | 32,600 |
| May 20, 2026 | 3.68 | 3.80 | 3.64 | 3.76 | 3.71 | 2.06% | 13,436 |
| May 19, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.64 | -2.27% | 4,766 |
| May 18, 2026 | 3.70 | 3.79 | 3.68 | 3.77 | 3.72 | 1.10% | 22,354 |
| May 15, 2026 | 3.73 | 3.80 | 3.71 | 3.73 | 3.68 | -1.15% | 13,896 |
| May 14, 2026 | 3.96 | 3.96 | 3.77 | 3.77 | 3.73 | 0.01% | 8,716 |
| May 13, 2026 | 3.88 | 3.97 | 3.74 | 3.77 | 3.73 | -2.34% | 16,947 |
| May 12, 2026 | 3.92 | 3.97 | 3.90 | 3.94 | 3.82 | 0.13% | 10,136 |
| May 11, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.81 | -3.04% | 30,681 |
| May 8, 2026 | 4.00 | 4.06 | 3.93 | 4.06 | 3.93 | 0.08% | 39,819 |
| May 7, 2026 | 3.93 | 4.07 | 3.93 | 4.06 | 3.93 | 0.85% | 23,882 |
| May 6, 2026 | 3.97 | 4.04 | 3.97 | 4.02 | 3.89 | 0.15% | 24,612 |
| May 5, 2026 | 3.99 | 4.04 | 3.92 | 4.02 | 3.89 | 1.90% | 13,326 |
| May 4, 2026 | 4.01 | 4.09 | 3.94 | 3.94 | 3.82 | -2.97% | 10,930 |
| May 1, 2026 | 4.04 | 4.07 | 4.04 | 4.06 | 3.93 | 1.77% | 8,574 |
| Apr 30, 2026 | 4.00 | 4.09 | 3.99 | 3.99 | 3.86 | 0.23% | 5,075 |
| Apr 29, 2026 | 3.95 | 4.03 | 3.95 | 3.98 | 3.85 | -0.37% | 10,158 |
| Apr 28, 2026 | 4.00 | 4.09 | 3.93 | 4.00 | 3.87 | 0.52% | 44,991 |
| Apr 27, 2026 | 3.95 | 3.98 | 3.94 | 3.98 | 3.85 | 0.25% | 1,502 |
| Apr 24, 2026 | 3.90 | 3.97 | 3.87 | 3.97 | 3.84 | 0.63% | 4,396 |
| Apr 23, 2026 | 4.09 | 4.09 | 3.91 | 3.94 | 3.82 | -3.19% | 5,688 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 3.94 | 0.12% | 10,407 |
| Apr 21, 2026 | 4.07 | 4.10 | 3.98 | 4.07 | 3.94 | 1.12% | 15,996 |
| Apr 20, 2026 | 3.98 | 4.03 | 3.90 | 4.02 | 3.89 | 0.12% | 40,171 |
| Apr 17, 2026 | 3.91 | 4.02 | 3.83 | 4.02 | 3.89 | 4.83% | 35,666 |
| Apr 16, 2026 | 3.83 | 3.91 | 3.82 | 3.83 | 3.71 | -1.29% | 3,226 |
| Apr 15, 2026 | 3.76 | 3.91 | 3.76 | 3.88 | 3.76 | 0.91% | 16,406 |
| Apr 14, 2026 | 3.71 | 3.85 | 3.71 | 3.85 | 3.72 | 2.12% | 52,088 |
| Apr 13, 2026 | 3.66 | 3.77 | 3.66 | 3.77 | 3.65 | 1.94% | 18,506 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.70 | 3.77 | 3.58 | -0.92% | 41,085 |
| Apr 9, 2026 | 3.73 | 3.80 | 3.64 | 3.80 | 3.61 | 1.88% | 36,458 |
| Apr 8, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.54 | 2.90% | 18,283 |
| Apr 7, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.44 | -0.41% | 3,179 |
| Apr 6, 2026 | 3.52 | 3.68 | 3.52 | 3.64 | 3.46 | 1.39% | 4,707 |
| Apr 2, 2026 | 3.61 | 3.61 | 3.53 | 3.59 | 3.41 | - | 11,513 |