ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN Series B (SMHB)
NYSEARCA: SMHB · Real-Time Price · USD
4.337
-0.034 (-0.78%)
Jun 27, 2025, 4:00 PM - Market closed
SMHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.36 | 4.41 | 4.30 | 4.34 | 4.34 | -0.78% | 69,361 |
| Jun 26, 2025 | 4.26 | 4.38 | 4.26 | 4.37 | 4.37 | 2.61% | 11,081 |
| Jun 25, 2025 | 4.38 | 4.41 | 4.26 | 4.26 | 4.26 | -2.41% | 11,043 |
| Jun 24, 2025 | 4.35 | 4.41 | 4.35 | 4.37 | 4.37 | 0.34% | 94,523 |
| Jun 23, 2025 | 4.26 | 4.35 | 4.17 | 4.35 | 4.35 | - | 27,460 |
| Jun 20, 2025 | 4.35 | 4.39 | 4.25 | 4.35 | 4.35 | -0.09% | 30,174 |
| Jun 18, 2025 | 4.24 | 4.42 | 4.24 | 4.35 | 4.35 | 0.32% | 18,993 |
| Jun 17, 2025 | 4.38 | 4.42 | 4.30 | 4.34 | 4.34 | -2.03% | 27,264 |
| Jun 16, 2025 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | 2.64% | 16,213 |
| Jun 13, 2025 | 4.44 | 4.45 | 4.30 | 4.32 | 4.32 | -2.79% | 36,750 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -3.48% | 21,878 |
| Jun 11, 2025 | 4.69 | 4.69 | 4.54 | 4.60 | 4.55 | 0.88% | 18,504 |
| Jun 10, 2025 | 4.41 | 4.61 | 4.41 | 4.56 | 4.52 | 2.86% | 32,489 |
| Jun 9, 2025 | 4.30 | 4.47 | 4.30 | 4.43 | 4.39 | 2.97% | 31,372 |
| Jun 6, 2025 | 4.24 | 4.31 | 4.24 | 4.31 | 4.26 | 3.99% | 30,763 |
| Jun 5, 2025 | 4.16 | 4.24 | 4.10 | 4.14 | 4.10 | -2.59% | 30,913 |
| Jun 4, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.21 | 3.66% | 41,474 |
| Jun 3, 2025 | 3.95 | 4.22 | 3.95 | 4.10 | 4.06 | 3.80% | 55,004 |
| Jun 2, 2025 | 4.01 | 4.05 | 3.95 | 3.95 | 3.91 | -3.49% | 35,813 |
| May 30, 2025 | 4.09 | 4.15 | 4.05 | 4.09 | 4.05 | -1.85% | 20,300 |
| May 29, 2025 | 4.10 | 4.17 | 4.09 | 4.17 | 4.13 | 1.53% | 10,614 |
| May 28, 2025 | 4.15 | 4.16 | 4.11 | 4.11 | 4.07 | -1.04% | 4,965 |
| May 27, 2025 | 3.95 | 4.16 | 3.95 | 4.15 | 4.11 | 5.71% | 11,556 |
| May 23, 2025 | 3.91 | 3.95 | 3.85 | 3.93 | 3.89 | -1.11% | 15,263 |
| May 22, 2025 | 3.95 | 4.05 | 3.87 | 3.97 | 3.93 | 0.10% | 25,323 |
| May 21, 2025 | 4.28 | 4.29 | 3.92 | 3.97 | 3.93 | -7.34% | 75,089 |
| May 20, 2025 | 4.30 | 4.37 | 4.02 | 4.28 | 4.24 | -1.38% | 32,718 |
| May 19, 2025 | 4.30 | 4.34 | 4.22 | 4.34 | 4.30 | -1.03% | 27,671 |
| May 16, 2025 | 4.35 | 4.39 | 4.34 | 4.39 | 4.34 | 1.53% | 10,992 |
| May 15, 2025 | 4.34 | 4.35 | 4.24 | 4.32 | 4.28 | -1.62% | 11,896 |
| May 14, 2025 | 4.34 | 4.39 | 4.26 | 4.39 | 4.35 | 2.57% | 30,503 |
| May 13, 2025 | 4.21 | 4.38 | 4.21 | 4.28 | 4.24 | -1.61% | 68,622 |
| May 12, 2025 | 4.25 | 4.40 | 4.24 | 4.35 | 4.28 | 6.77% | 105,632 |
| May 9, 2025 | 4.04 | 4.09 | 4.02 | 4.07 | 4.00 | -0.39% | 5,270 |
| May 8, 2025 | 3.95 | 4.10 | 3.90 | 4.09 | 4.02 | 5.68% | 71,688 |
| May 7, 2025 | 3.86 | 3.98 | 3.81 | 3.87 | 3.80 | 0.52% | 62,485 |
| May 6, 2025 | 3.95 | 3.96 | 3.85 | 3.85 | 3.78 | -6.10% | 39,176 |
| May 5, 2025 | 4.11 | 4.11 | 3.95 | 4.10 | 4.03 | -0.24% | 58,789 |
| May 2, 2025 | 4.08 | 4.11 | 4.00 | 4.11 | 4.04 | 1.73% | 22,162 |
| May 1, 2025 | 4.01 | 4.04 | 3.94 | 4.04 | 3.97 | - | 23,933 |
| Apr 30, 2025 | 4.05 | 4.11 | 3.89 | 4.04 | 3.97 | -1.70% | 22,882 |
| Apr 29, 2025 | 4.12 | 4.12 | 4.04 | 4.11 | 4.04 | 0.49% | 15,402 |
| Apr 28, 2025 | 4.01 | 4.12 | 3.91 | 4.09 | 4.02 | 2.25% | 34,814 |
| Apr 25, 2025 | 3.98 | 4.00 | 3.88 | 4.00 | 3.93 | 0.25% | 21,376 |
| Apr 24, 2025 | 3.92 | 3.99 | 3.81 | 3.99 | 3.92 | 4.45% | 30,591 |
| Apr 23, 2025 | 3.99 | 4.14 | 3.80 | 3.82 | 3.75 | 0.55% | 111,812 |
| Apr 22, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.73 | 5.53% | 16,214 |
| Apr 21, 2025 | 3.68 | 3.68 | 3.48 | 3.60 | 3.54 | -2.31% | 76,141 |
| Apr 17, 2025 | 3.62 | 3.72 | 3.55 | 3.69 | 3.62 | 0.96% | 39,607 |
| Apr 16, 2025 | 3.59 | 3.66 | 3.51 | 3.65 | 3.59 | 0.52% | 50,745 |