ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.135
+0.065 (1.60%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | 4.14 | 1.60% | 9,559 |
| Jul 9, 2026 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 1.28% | 5,177 |
| Jul 8, 2026 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -3.63% | 13,309 |
| Jul 7, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | 0.48% | 18,129 |
| Jul 6, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | -1.29% | 5,708 |
| Jul 2, 2026 | 4.20 | 4.21 | 4.03 | 4.20 | 4.20 | 1.06% | 22,166 |
| Jul 1, 2026 | 4.12 | 4.18 | 4.01 | 4.16 | 4.16 | 1.51% | 26,531 |
| Jun 30, 2026 | 4.07 | 4.10 | 4.01 | 4.10 | 4.10 | 0.20% | 25,515 |
| Jun 29, 2026 | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | 0.49% | 18,313 |
| Jun 26, 2026 | 3.85 | 4.07 | 3.80 | 4.07 | 4.07 | 6.33% | 126,270 |
| Jun 25, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -1.09% | 8,684 |
| Jun 24, 2026 | 3.89 | 3.95 | 3.86 | 3.87 | 3.87 | 1.98% | 16,019 |
| Jun 23, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.24% | 28,736 |
| Jun 22, 2026 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -2.77% | 7,135 |
| Jun 18, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 2.33% | 13,247 |
| Jun 17, 2026 | 3.90 | 3.93 | 3.67 | 3.77 | 3.77 | -3.18% | 37,869 |
| Jun 16, 2026 | 3.96 | 3.96 | 3.78 | 3.89 | 3.89 | 0.02% | 14,414 |
| Jun 15, 2026 | 3.92 | 4.00 | 3.70 | 3.89 | 3.89 | -1.11% | 37,337 |
| 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 |