ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.944
-0.046 (-1.16%)
Jul 31, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.90 | 4.25 | 3.90 | 3.94 | 3.94 | -1.16% | 9,230 |
| Jul 30, 2026 | 4.05 | 4.19 | 3.92 | 3.99 | 3.99 | -4.51% | 17,435 |
| Jul 29, 2026 | 4.20 | 4.24 | 4.10 | 4.18 | 4.18 | 0.20% | 53,022 |
| Jul 28, 2026 | 4.18 | 4.20 | 4.06 | 4.17 | 4.17 | 0.97% | 8,398 |
| Jul 27, 2026 | 3.99 | 4.15 | 3.98 | 4.13 | 4.13 | 2.23% | 16,473 |
| Jul 24, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | 0.64% | 3,913 |
| Jul 23, 2026 | 4.23 | 4.23 | 4.01 | 4.01 | 4.01 | -4.51% | 22,941 |
| Jul 22, 2026 | 4.19 | 4.26 | 4.15 | 4.20 | 4.20 | -0.76% | 7,480 |
| Jul 21, 2026 | 4.22 | 4.29 | 4.19 | 4.24 | 4.24 | 0.74% | 54,139 |
| Jul 20, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.95% | 15,713 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.11 | 4.29 | 4.29 | -0.14% | 43,072 |
| Jul 16, 2026 | 4.24 | 4.33 | 4.19 | 4.30 | 4.30 | 2.15% | 52,384 |
| Jul 15, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.20 | 1.59% | 66,885 |
| Jul 14, 2026 | 4.04 | 4.16 | 4.04 | 4.14 | 4.14 | 1.05% | 16,920 |
| Jul 13, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.10 | 1.57% | 10,635 |
| Jul 10, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | 4.03 | 1.60% | 9,559 |
| Jul 9, 2026 | 4.03 | 4.10 | 4.03 | 4.07 | 3.97 | 1.28% | 5,177 |
| Jul 8, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 3.92 | -3.63% | 13,309 |
| Jul 7, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.07 | 0.48% | 18,129 |
| Jul 6, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.05 | -1.29% | 5,708 |
| Jul 2, 2026 | 4.20 | 4.21 | 4.03 | 4.20 | 4.10 | 1.06% | 22,167 |
| Jul 1, 2026 | 4.12 | 4.18 | 4.01 | 4.16 | 4.06 | 1.51% | 26,531 |
| Jun 30, 2026 | 4.07 | 4.10 | 4.01 | 4.10 | 4.00 | 0.20% | 25,515 |
| Jun 29, 2026 | 3.95 | 4.09 | 3.95 | 4.09 | 3.99 | 0.49% | 18,317 |
| Jun 26, 2026 | 3.85 | 4.07 | 3.80 | 4.07 | 3.97 | 6.33% | 126,339 |
| Jun 25, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.73 | -1.09% | 8,686 |
| Jun 24, 2026 | 3.89 | 3.95 | 3.86 | 3.87 | 3.77 | 1.98% | 16,027 |
| Jun 23, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.70 | 1.24% | 28,736 |
| Jun 22, 2026 | 3.89 | 3.89 | 3.75 | 3.75 | 3.66 | -2.77% | 7,135 |
| Jun 18, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.76 | 2.33% | 13,247 |
| Jun 17, 2026 | 3.90 | 3.93 | 3.67 | 3.77 | 3.67 | -3.18% | 37,869 |
| Jun 16, 2026 | 3.96 | 3.96 | 3.78 | 3.89 | 3.79 | 0.02% | 14,414 |
| Jun 15, 2026 | 3.92 | 4.00 | 3.70 | 3.89 | 3.79 | -1.11% | 37,337 |
| Jun 12, 2026 | 3.93 | 3.97 | 3.82 | 3.93 | 3.84 | 0.81% | 25,647 |
| Jun 11, 2026 | 3.92 | 3.98 | 3.79 | 3.95 | 3.81 | -0.13% | 38,256 |
| Jun 10, 2026 | 3.95 | 3.99 | 3.85 | 3.96 | 3.81 | 0.51% | 11,316 |
| Jun 9, 2026 | 3.75 | 3.95 | 3.75 | 3.94 | 3.79 | 2.74% | 42,500 |
| Jun 8, 2026 | 3.87 | 3.91 | 3.80 | 3.83 | 3.69 | -1.79% | 33,975 |
| Jun 5, 2026 | 3.90 | 3.90 | 3.85 | 3.90 | 3.76 | 0.04% | 14,439 |
| Jun 4, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.76 | 3.00% | 9,328 |
| Jun 3, 2026 | 3.80 | 3.95 | 3.76 | 3.79 | 3.65 | -1.45% | 20,324 |
| Jun 2, 2026 | 3.82 | 3.89 | 3.81 | 3.84 | 3.70 | -2.04% | 9,515 |
| Jun 1, 2026 | 3.85 | 3.94 | 3.85 | 3.92 | 3.78 | 0.15% | 5,644 |
| May 29, 2026 | 3.86 | 3.95 | 3.78 | 3.92 | 3.77 | 0.38% | 7,264 |
| May 28, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.76 | 0.74% | 19,978 |
| May 27, 2026 | 3.85 | 3.91 | 3.84 | 3.87 | 3.73 | 0.68% | 5,465 |
| May 26, 2026 | 3.82 | 3.86 | 3.82 | 3.85 | 3.70 | 0.78% | 7,992 |
| May 22, 2026 | 3.73 | 3.87 | 3.66 | 3.82 | 3.68 | 3.12% | 52,282 |
| May 21, 2026 | 3.68 | 3.80 | 3.67 | 3.70 | 3.56 | -1.60% | 32,600 |
| May 20, 2026 | 3.68 | 3.80 | 3.64 | 3.76 | 3.62 | 2.06% | 13,436 |