ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
3.510
-0.190 (-5.14%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SMHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.72 | 3.72 | 3.49 | 3.51 | 3.51 | -5.14% | 20,048 |
| Sep 17, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.70 | 0.40% | 18,196 |
| Sep 16, 2026 | 3.87 | 3.87 | 3.66 | 3.69 | 3.69 | -2.96% | 9,479 |
| Sep 15, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | -1.11% | 10,603 |
| Sep 14, 2026 | 3.93 | 3.93 | 3.82 | 3.84 | 3.84 | -1.87% | 12,483 |
| Sep 11, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.91 | 1.72% | 9,331 |
| Sep 10, 2026 | 3.91 | 3.94 | 3.88 | 3.89 | 3.85 | -0.98% | 30,102 |
| Sep 9, 2026 | 4.19 | 4.19 | 3.89 | 3.93 | 3.89 | -1.22% | 59,743 |
| Sep 8, 2026 | 4.14 | 4.15 | 3.97 | 3.98 | 3.93 | -5.22% | 23,954 |
| Sep 4, 2026 | 4.19 | 4.20 | 4.13 | 4.20 | 4.15 | 0.61% | 4,644 |
| Sep 3, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.12 | -0.47% | 6,989 |
| Sep 2, 2026 | 4.20 | 4.22 | 4.18 | 4.19 | 4.14 | 0.78% | 24,053 |
| Sep 1, 2026 | 4.24 | 4.24 | 4.15 | 4.16 | 4.11 | -0.93% | 6,322 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.15 | -1.64% | 3,161 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.22 | 4.27 | 4.22 | 2.15% | 21,467 |
| Aug 27, 2026 | 4.17 | 4.27 | 4.16 | 4.18 | 4.13 | -2.56% | 15,196 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | 4.24 | 0.47% | 4,394 |
| Aug 25, 2026 | 4.28 | 4.31 | 4.27 | 4.27 | 4.22 | -0.47% | 18,860 |
| Aug 24, 2026 | 4.30 | 4.31 | 4.29 | 4.29 | 4.24 | 0.41% | 4,581 |
| Aug 21, 2026 | 4.23 | 4.30 | 4.23 | 4.27 | 4.22 | 1.02% | 14,985 |
| Aug 20, 2026 | 4.22 | 4.25 | 4.19 | 4.23 | 4.18 | -0.30% | 11,779 |
| Aug 19, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | 4.19 | 2.71% | 32,027 |
| Aug 18, 2026 | 4.23 | 4.23 | 4.12 | 4.13 | 4.08 | -0.48% | 8,324 |
| Aug 17, 2026 | 4.16 | 4.24 | 4.10 | 4.15 | 4.10 | -0.95% | 16,601 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.18 | 4.19 | 4.14 | -0.59% | 7,550 |
| Aug 13, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.17 | 3.30% | 15,336 |
| Aug 12, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.03 | 1.12% | 3,031 |
| Aug 11, 2026 | 4.03 | 4.07 | 4.01 | 4.07 | 3.99 | 0.96% | 7,106 |
| Aug 10, 2026 | 4.07 | 4.07 | 3.97 | 4.03 | 3.95 | -1.04% | 10,816 |
| Aug 7, 2026 | 3.99 | 4.10 | 3.99 | 4.07 | 3.99 | 2.76% | 2,933 |
| Aug 6, 2026 | 4.06 | 4.08 | 3.91 | 3.96 | 3.88 | -1.93% | 7,320 |
| Aug 5, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 3.96 | -1.00% | 3,102 |
| Aug 4, 2026 | 4.05 | 4.09 | 4.00 | 4.08 | 4.00 | 0.73% | 9,094 |
| Aug 3, 2026 | 3.98 | 4.10 | 3.98 | 4.05 | 3.97 | 2.69% | 8,513 |
| Jul 31, 2026 | 3.90 | 4.25 | 3.90 | 3.94 | 3.87 | -1.16% | 9,230 |
| Jul 30, 2026 | 4.05 | 4.19 | 3.92 | 3.99 | 3.91 | -4.51% | 17,435 |
| Jul 29, 2026 | 4.20 | 4.24 | 4.10 | 4.18 | 4.10 | 0.20% | 53,022 |
| Jul 28, 2026 | 4.18 | 4.20 | 4.06 | 4.17 | 4.09 | 0.97% | 8,693 |
| Jul 27, 2026 | 3.99 | 4.15 | 3.98 | 4.13 | 4.05 | 2.23% | 16,473 |
| Jul 24, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 3.96 | 0.64% | 3,913 |
| Jul 23, 2026 | 4.23 | 4.23 | 4.01 | 4.01 | 3.94 | -4.51% | 22,941 |
| Jul 22, 2026 | 4.19 | 4.26 | 4.15 | 4.20 | 4.12 | -0.76% | 7,480 |
| Jul 21, 2026 | 4.22 | 4.29 | 4.19 | 4.24 | 4.15 | 0.74% | 54,199 |
| Jul 20, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.12 | -1.95% | 15,713 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.11 | 4.29 | 4.21 | -0.14% | 43,072 |
| Jul 16, 2026 | 4.24 | 4.33 | 4.19 | 4.30 | 4.21 | 2.15% | 52,384 |
| Jul 15, 2026 | 4.18 | 4.23 | 4.10 | 4.21 | 4.12 | 1.59% | 66,885 |
| Jul 14, 2026 | 4.04 | 4.16 | 4.04 | 4.14 | 4.06 | 1.05% | 16,920 |
| Jul 13, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.02 | 1.57% | 10,638 |
| Jul 10, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | 3.95 | 1.60% | 9,559 |