ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN SMHB
3.18 USD +0.03 (+1.06%)
Regular-session close
3.20 +0.02 +0.52%
After hours · Nov 13, 6:01 PM ET
3.11 Day range 3.20
3.01 52-week range 4.44
- YTD
- -18.37%
- 1 year
- -14.65%
SMHB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | -0.01 | -0.32% | 42,882 |
| Nov 12, 2026 | 3.31 | 3.31 | 3.15 | 3.15 | -0.19 | -5.69% | 7,700 |
| Nov 11, 2026 | 3.33 | 3.37 | 3.31 | 3.34 | -0.02 | -0.60% | 13,400 |
| Nov 10, 2026 | 3.43 | 3.43 | 3.34 | 3.36 | -0.08 | -2.33% | 6,800 |
| Nov 9, 2026 | 3.49 | 3.49 | 3.35 | 3.44 | +0.07 | +2.08% | 11,800 |
| Nov 6, 2026 | 3.33 | 3.50 | 3.33 | 3.37 | -0.04 | -1.17% | 17,800 |
| Nov 5, 2026 | 3.53 | 3.62 | 3.36 | 3.41 | -0.10 | -2.85% | 23,000 |
| Nov 4, 2026 | 3.32 | 3.52 | 3.32 | 3.51 | +0.18 | +5.41% | 29,900 |
| Nov 3, 2026 | 3.34 | 3.36 | 3.32 | 3.33 | +0.01 | +0.30% | 5,000 |
| Nov 2, 2026 | 3.32 | 3.41 | 3.32 | 3.32 | 0.00 | 0.00% | 8,800 |
| Oct 30, 2026 | 3.33 | 3.37 | 3.32 | 3.32 | -0.08 | -2.35% | 37,400 |
| Oct 29, 2026 | 3.36 | 3.40 | 3.32 | 3.40 | +0.10 | +3.03% | 4,300 |
| Oct 28, 2026 | 3.30 | 3.37 | 3.27 | 3.30 | -0.02 | -0.60% | 37,900 |
| Oct 27, 2026 | 3.37 | 3.37 | 3.30 | 3.32 | -0.01 | -0.30% | 2,000 |
| Oct 26, 2026 | 3.35 | 3.39 | 3.31 | 3.33 | -0.02 | -0.60% | 21,200 |
| Oct 23, 2026 | 3.30 | 3.36 | 3.24 | 3.35 | +0.11 | +3.40% | 22,300 |
| Oct 22, 2026 | 3.11 | 3.28 | 3.11 | 3.24 | +0.12 | +3.85% | 78,500 |
| Oct 21, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | -0.01 | -0.32% | 21,000 |
| Oct 20, 2026 | 3.05 | 3.18 | 3.05 | 3.13 | +0.12 | +3.99% | 14,900 |
| Oct 19, 2026 | 3.14 | 3.19 | 3.01 | 3.01 | -0.15 | -4.75% | 19,000 |
| Oct 16, 2026 | 3.23 | 3.23 | 3.15 | 3.16 | -0.04 | -1.25% | 8,100 |
| Oct 15, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | +0.11 | +3.56% | 62,500 |
| Oct 14, 2026 | 3.16 | 3.20 | 3.08 | 3.09 | -0.06 | -1.90% | 13,800 |
| Oct 13, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | -0.08 | -2.48% | 5,800 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | +0.02 | +0.62% | 8,200 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | -0.03 | -0.93% | 26,700 |
| Oct 8, 2026 | 3.18 | 3.24 | 3.14 | 3.24 | +0.05 | +1.57% | 36,500 |
| Oct 7, 2026 | 3.22 | 3.22 | 3.18 | 3.19 | -0.02 | -0.62% | 3,200 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.17 | 3.21 | -0.04 | -1.23% | 113,300 |
| Oct 5, 2026 | 3.31 | 3.31 | 3.19 | 3.25 | +0.01 | +0.31% | 24,400 |
| Oct 2, 2026 | 3.39 | 3.41 | 3.19 | 3.24 | -0.05 | -1.52% | 57,600 |
| Oct 1, 2026 | 3.32 | 3.32 | 3.20 | 3.29 | -0.03 | -0.90% | 65,100 |
| Sep 30, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | -0.04 | -1.19% | 13,900 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.33 | 3.36 | +0.03 | +0.90% | 11,900 |
| Sep 28, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | -0.10 | -2.92% | 36,700 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.37 | 3.43 | -0.02 | -0.58% | 19,400 |
| Sep 24, 2026 | 3.56 | 3.56 | 3.40 | 3.45 | -0.05 | -1.43% | 60,400 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.40 | 3.50 | -0.14 | -3.85% | 94,400 |
| Sep 22, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | +0.04 | +1.11% | 18,900 |
| Sep 21, 2026 | 3.62 | 3.63 | 3.59 | 3.60 | +0.09 | +2.56% | 13,700 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.49 | 3.51 | -0.19 | -5.14% | 20,000 |
| Sep 17, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | +0.01 | +0.27% | 18,200 |
| Sep 16, 2026 | 3.87 | 3.87 | 3.66 | 3.69 | -0.11 | -2.89% | 9,500 |
| Sep 15, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | -0.04 | -1.04% | 10,600 |
| Sep 14, 2026 | 3.93 | 3.93 | 3.82 | 3.84 | -0.12 | -3.03% | 12,500 |
| Sep 11, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | +0.07 | +1.80% | 7,900 |
| Sep 10, 2026 | 3.91 | 3.94 | 3.88 | 3.89 | -0.04 | -1.02% | 30,100 |
| Sep 9, 2026 | 4.19 | 4.19 | 3.89 | 3.93 | -0.05 | -1.26% | 59,700 |
| Sep 8, 2026 | 4.14 | 4.15 | 3.97 | 3.98 | -0.22 | -5.24% | 24,000 |
| Sep 4, 2026 | 4.19 | 4.20 | 4.13 | 4.20 | +0.03 | +0.72% | 4,600 |
| Sep 3, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | -0.02 | -0.48% | 7,000 |
| Sep 2, 2026 | 4.20 | 4.22 | 4.18 | 4.19 | +0.03 | +0.72% | 24,100 |
| Sep 1, 2026 | 4.24 | 4.24 | 4.15 | 4.16 | -0.04 | -0.95% | 6,300 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | -0.07 | -1.64% | 3,200 |
| Aug 28, 2026 | 4.27 | 4.33 | 4.22 | 4.27 | +0.09 | +2.15% | 21,500 |
| Aug 27, 2026 | 4.17 | 4.27 | 4.16 | 4.18 | -0.11 | -2.56% | 15,200 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.28 | 4.29 | +0.02 | +0.47% | 4,400 |
| Aug 25, 2026 | 4.28 | 4.31 | 4.27 | 4.27 | -0.02 | -0.47% | 18,400 |
| Aug 24, 2026 | 4.30 | 4.31 | 4.29 | 4.29 | +0.02 | +0.47% | 4,600 |
| Aug 21, 2026 | 4.23 | 4.30 | 4.23 | 4.27 | +0.04 | +0.95% | 15,000 |
| Aug 20, 2026 | 4.22 | 4.25 | 4.19 | 4.23 | -0.01 | -0.24% | 11,800 |
| Aug 19, 2026 | 4.12 | 4.27 | 4.12 | 4.24 | +0.11 | +2.66% | 32,000 |
| Aug 18, 2026 | 4.23 | 4.23 | 4.12 | 4.13 | -0.02 | -0.48% | 8,300 |
| Aug 17, 2026 | 4.16 | 4.24 | 4.10 | 4.15 | -0.04 | -0.95% | 16,600 |
| Aug 14, 2026 | 4.20 | 4.21 | 4.18 | 4.19 | -0.03 | -0.71% | 7,600 |
65 days, newest first. Daily bars as drawn on the SMHB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.