ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.729
-0.043 (-1.15%)
May 15, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.73 | 3.80 | 3.71 | 3.73 | 3.73 | -1.14% | 13,896 |
| May 14, 2026 | 3.96 | 3.96 | 3.77 | 3.77 | 3.77 | - | 8,716 |
| May 13, 2026 | 3.88 | 3.97 | 3.74 | 3.77 | 3.77 | -4.26% | 16,947 |
| May 12, 2026 | 3.92 | 3.97 | 3.90 | 3.94 | 3.86 | 0.13% | 10,136 |
| May 11, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.86 | -3.03% | 30,681 |
| May 8, 2026 | 4.00 | 4.06 | 3.93 | 4.06 | 3.98 | 0.07% | 39,819 |
| May 7, 2026 | 3.93 | 4.07 | 3.93 | 4.06 | 3.97 | 0.85% | 23,882 |
| May 6, 2026 | 3.97 | 4.04 | 3.97 | 4.02 | 3.94 | 0.15% | 24,612 |
| May 5, 2026 | 3.99 | 4.04 | 3.92 | 4.02 | 3.93 | 1.90% | 13,326 |
| May 4, 2026 | 4.01 | 4.09 | 3.94 | 3.94 | 3.86 | -2.98% | 10,930 |
| May 1, 2026 | 4.04 | 4.07 | 4.04 | 4.06 | 3.98 | 1.78% | 8,574 |
| Apr 30, 2026 | 4.00 | 4.09 | 3.99 | 3.99 | 3.91 | 0.23% | 5,075 |
| Apr 29, 2026 | 3.95 | 4.03 | 3.95 | 3.98 | 3.90 | -0.38% | 10,158 |
| Apr 28, 2026 | 4.00 | 4.09 | 3.93 | 4.00 | 3.92 | 0.53% | 44,991 |
| Apr 27, 2026 | 3.95 | 3.98 | 3.94 | 3.98 | 3.89 | 0.25% | 1,502 |
| Apr 24, 2026 | 3.90 | 3.97 | 3.87 | 3.97 | 3.89 | 0.63% | 4,396 |
| Apr 23, 2026 | 4.09 | 4.09 | 3.91 | 3.94 | 3.86 | -3.19% | 5,688 |
| Apr 22, 2026 | 4.05 | 4.07 | 4.00 | 4.07 | 3.99 | 0.12% | 10,407 |
| Apr 21, 2026 | 4.07 | 4.10 | 3.98 | 4.07 | 3.98 | 1.12% | 15,996 |
| Apr 20, 2026 | 3.98 | 4.03 | 3.90 | 4.02 | 3.94 | 0.12% | 40,171 |
| Apr 17, 2026 | 3.91 | 4.02 | 3.83 | 4.02 | 3.93 | 4.83% | 35,666 |
| Apr 16, 2026 | 3.83 | 3.91 | 3.82 | 3.83 | 3.75 | -1.29% | 3,226 |
| Apr 15, 2026 | 3.76 | 3.91 | 3.76 | 3.88 | 3.80 | 0.91% | 16,406 |
| Apr 14, 2026 | 3.71 | 3.85 | 3.71 | 3.85 | 3.77 | 2.12% | 52,088 |
| Apr 13, 2026 | 3.66 | 3.77 | 3.66 | 3.77 | 3.69 | - | 18,506 |
| Apr 10, 2026 | 3.80 | 3.80 | 3.70 | 3.77 | 3.62 | -0.92% | 41,085 |
| Apr 9, 2026 | 3.73 | 3.80 | 3.64 | 3.80 | 3.65 | 1.88% | 36,458 |
| Apr 8, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.59 | 2.90% | 18,283 |
| Apr 7, 2026 | 3.61 | 3.65 | 3.61 | 3.63 | 3.49 | -0.41% | 3,179 |
| Apr 6, 2026 | 3.52 | 3.68 | 3.52 | 3.64 | 3.50 | 1.39% | 4,707 |
| Apr 2, 2026 | 3.61 | 3.61 | 3.53 | 3.59 | 3.45 | - | 11,513 |
| Apr 1, 2026 | 3.60 | 3.62 | 3.58 | 3.59 | 3.45 | -1.24% | 14,126 |
| Mar 31, 2026 | 3.64 | 3.72 | 3.57 | 3.64 | 3.50 | 2.54% | 4,888 |
| Mar 30, 2026 | 3.50 | 3.60 | 3.48 | 3.55 | 3.41 | 4.26% | 12,825 |
| Mar 27, 2026 | 3.59 | 3.63 | 3.40 | 3.40 | 3.27 | -5.56% | 33,789 |
| Mar 26, 2026 | 3.65 | 3.67 | 3.57 | 3.60 | 3.46 | 0.81% | 15,207 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.55 | 3.57 | 3.43 | 1.74% | 1,448 |
| Mar 24, 2026 | 3.61 | 3.61 | 3.51 | 3.51 | 3.37 | -3.04% | 16,136 |
| Mar 23, 2026 | 3.47 | 3.65 | 3.47 | 3.62 | 3.48 | 5.23% | 10,065 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.41 | 3.44 | 3.31 | -5.88% | 25,219 |
| Mar 19, 2026 | 3.63 | 3.66 | 3.62 | 3.66 | 3.51 | 0.83% | 5,753 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.60 | 3.63 | 3.49 | -3.20% | 30,235 |
| Mar 17, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.60 | 1.49% | 27,119 |
| Mar 16, 2026 | 3.60 | 3.84 | 3.60 | 3.69 | 3.55 | 2.50% | 23,112 |
| Mar 13, 2026 | 3.81 | 3.81 | 3.60 | 3.60 | 3.46 | -4.00% | 32,781 |
| Mar 12, 2026 | 4.01 | 4.01 | 3.75 | 3.75 | 3.56 | -2.98% | 26,034 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.71 | 3.87 | 3.67 | -1.43% | 37,387 |
| Mar 10, 2026 | 3.82 | 3.96 | 3.82 | 3.92 | 3.73 | -0.61% | 9,230 |
| Mar 9, 2026 | 3.90 | 3.95 | 3.66 | 3.95 | 3.75 | -0.25% | 30,831 |
| Mar 6, 2026 | 4.00 | 4.01 | 3.91 | 3.96 | 3.76 | -1.86% | 7,215 |