ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.202
+0.117 (3.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.79% | 62,520 |
| Oct 14, 2026 | 3.16 | 3.20 | 3.08 | 3.09 | 3.09 | -2.20% | 13,769 |
| Oct 13, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.15 | 0.44% | 5,838 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.14 | 0.58% | 8,214 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.12 | -0.82% | 26,694 |
| Oct 8, 2026 | 3.18 | 3.24 | 3.14 | 3.24 | 3.15 | 1.39% | 36,478 |
| Oct 7, 2026 | 3.22 | 3.22 | 3.18 | 3.19 | 3.11 | -0.57% | 3,794 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.17 | 3.21 | 3.12 | -1.07% | 113,348 |
| Oct 5, 2026 | 3.31 | 3.31 | 3.19 | 3.25 | 3.16 | 0.16% | 24,433 |
| Oct 2, 2026 | 3.39 | 3.41 | 3.19 | 3.24 | 3.15 | -1.42% | 57,640 |
| Oct 1, 2026 | 3.32 | 3.32 | 3.20 | 3.29 | 3.20 | -1.00% | 65,081 |
| Sep 30, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.23 | -1.19% | 13,872 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | 3.27 | 0.90% | 11,973 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.24 | -2.77% | 36,673 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | 3.33 | -0.72% | 19,683 |
| Sep 24, 2026 | 3.56 | 3.56 | 3.40 | 3.45 | 3.36 | -1.46% | 60,424 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.40 | 3.50 | 3.41 | -3.68% | 94,406 |
| Sep 22, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.54 | 0.97% | 19,045 |
| Sep 21, 2026 | 3.62 | 3.63 | 3.59 | 3.60 | 3.50 | 2.57% | 13,712 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.49 | 3.51 | 3.41 | -5.14% | 20,048 |
| Sep 17, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.60 | 0.40% | 18,196 |
| Sep 16, 2026 | 3.87 | 3.87 | 3.66 | 3.69 | 3.58 | -2.96% | 9,479 |
| Sep 15, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.69 | -1.11% | 10,603 |
| Sep 14, 2026 | 3.93 | 3.93 | 3.82 | 3.84 | 3.74 | -1.87% | 12,483 |
| Sep 11, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.81 | 1.72% | 9,331 |
| Sep 10, 2026 | 3.91 | 3.94 | 3.88 | 3.89 | 3.74 | -0.98% | 30,102 |
| Sep 9, 2026 | 4.19 | 4.19 | 3.89 | 3.93 | 3.78 | -1.22% | 59,743 |
| Sep 8, 2026 | 4.14 | 4.15 | 3.97 | 3.98 | 3.83 | -5.22% | 23,954 |
| Sep 4, 2026 | 4.19 | 4.20 | 4.13 | 4.20 | 4.04 | 0.61% | 4,644 |
| Sep 3, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.01 | -0.47% | 6,989 |
| Sep 2, 2026 | 4.20 | 4.22 | 4.18 | 4.19 | 4.03 | 0.78% | 24,053 |
| Sep 1, 2026 | 4.24 | 4.24 | 4.15 | 4.16 | 4.00 | -0.93% | 6,322 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.04 | -1.64% | 3,161 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.22 | 4.27 | 4.10 | 2.15% | 21,467 |
| Aug 27, 2026 | 4.17 | 4.27 | 4.16 | 4.18 | 4.02 | -2.56% | 15,196 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | 4.12 | 0.47% | 4,394 |
| Aug 25, 2026 | 4.28 | 4.31 | 4.27 | 4.27 | 4.10 | -0.47% | 18,860 |
| Aug 24, 2026 | 4.30 | 4.31 | 4.29 | 4.29 | 4.12 | 0.41% | 4,581 |
| Aug 21, 2026 | 4.23 | 4.30 | 4.23 | 4.27 | 4.11 | 1.02% | 14,985 |
| Aug 20, 2026 | 4.22 | 4.25 | 4.19 | 4.23 | 4.07 | -0.30% | 11,779 |
| Aug 19, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | 4.08 | 2.71% | 32,027 |
| Aug 18, 2026 | 4.23 | 4.23 | 4.12 | 4.13 | 3.97 | -0.48% | 8,324 |
| Aug 17, 2026 | 4.16 | 4.24 | 4.10 | 4.15 | 3.99 | -0.95% | 16,601 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.18 | 4.19 | 4.03 | -0.59% | 7,550 |
| Aug 13, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.05 | 3.30% | 15,336 |
| Aug 12, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 3.92 | 1.12% | 3,031 |
| Aug 11, 2026 | 4.03 | 4.07 | 4.01 | 4.07 | 3.88 | 0.96% | 7,106 |
| Aug 10, 2026 | 4.07 | 4.07 | 3.97 | 4.03 | 3.84 | -1.04% | 10,816 |
| Aug 7, 2026 | 3.99 | 4.10 | 3.99 | 4.07 | 3.88 | 2.76% | 2,933 |
| Aug 6, 2026 | 4.06 | 4.08 | 3.91 | 3.96 | 3.78 | -1.93% | 7,320 |