MicroSectors™ -3× Short Semiconductor ETNs SMHD
51.10 USD +3.95 (+8.38%)
Regular-session close
54.81 +3.71 +7.26%
After hours · Nov 13, 4:39 PM ET
51.10 Day range 54.43
28.66 52-week range 69.05
- YTD
- +22.78%
- 1 year
- +22.78%
SMHD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.23 | 54.43 | 51.10 | 51.10 | +3.95 | +8.38% | 3,100 |
| Nov 12, 2026 | 52.09 | 52.09 | 45.00 | 47.15 | +1.59 | +3.49% | 1,900 |
| Nov 11, 2026 | 44.63 | 45.56 | 44.59 | 45.56 | -7.57 | -14.25% | 600 |
| Nov 10, 2026 | 54.66 | 54.66 | 53.13 | 53.13 | +1.02 | +1.96% | 500 |
| Nov 9, 2026 | 53.46 | 53.46 | 52.11 | 52.11 | -9.85 | -15.90% | 300 |
| Nov 6, 2026 | 60.16 | 61.96 | 60.16 | 61.96 | -7.09 | -10.27% | 800 |
| Nov 5, 2026 | 66.70 | 69.05 | 65.79 | 69.05 | +17.55 | +34.08% | 1,600 |
| Nov 4, 2026 | 49.68 | 52.14 | 49.34 | 51.50 | +3.82 | +8.01% | 7,100 |
| Nov 3, 2026 | 46.75 | 47.90 | 46.75 | 47.68 | -3.14 | -6.18% | 2,000 |
| Nov 2, 2026 | 44.59 | 50.82 | 44.59 | 50.82 | +3.93 | +8.38% | 1,100 |
| Oct 30, 2026 | 45.00 | 48.65 | 44.87 | 46.89 | +8.07 | +20.79% | 6,600 |
| Oct 29, 2026 | 39.50 | 39.67 | 38.05 | 38.82 | +1.35 | +3.60% | 10,300 |
| Oct 28, 2026 | 38.14 | 38.80 | 37.46 | 37.47 | -2.14 | -5.40% | 4,000 |
| Oct 27, 2026 | 42.05 | 42.05 | 39.61 | 39.61 | -3.86 | -8.88% | 1,500 |
| Oct 26, 2026 | 45.26 | 45.26 | 42.86 | 43.47 | -4.20 | -8.81% | 2,000 |
| Oct 23, 2026 | 48.84 | 48.84 | 46.17 | 47.67 | -0.84 | -1.73% | 800 |
| Oct 22, 2026 | 46.60 | 49.00 | 46.60 | 48.51 | +7.49 | +18.26% | 5,800 |
| Oct 21, 2026 | 40.82 | 42.61 | 40.82 | 41.02 | -2.44 | -5.61% | 1,700 |
| Oct 20, 2026 | 42.50 | 43.46 | 42.50 | 43.46 | +0.54 | +1.26% | 600 |
| Oct 19, 2026 | 41.38 | 42.94 | 41.38 | 42.92 | -2.45 | -5.40% | 800 |
| Oct 16, 2026 | 44.78 | 45.37 | 44.78 | 45.37 | +4.25 | +10.34% | 9,500 |
| Oct 15, 2026 | 42.75 | 42.84 | 40.93 | 41.12 | +1.46 | +3.68% | 3,600 |
| Oct 14, 2026 | 38.37 | 39.66 | 38.37 | 39.66 | +4.03 | +11.31% | 2,500 |
| Oct 13, 2026 | 36.28 | 36.29 | 35.63 | 35.63 | +0.61 | +1.74% | 800 |
| Oct 12, 2026 | 35.15 | 35.15 | 35.02 | 35.02 | +2.01 | +6.09% | 800 |
| Oct 9, 2026 | 32.41 | 33.01 | 32.41 | 33.01 | +0.42 | +1.29% | 500 |
| Oct 8, 2026 | 30.52 | 32.71 | 30.52 | 32.59 | +2.81 | +9.44% | 1,400 |
| Oct 7, 2026 | 29.93 | 30.06 | 29.78 | 29.78 | +0.94 | +3.26% | 1,800 |
| Oct 6, 2026 | 28.21 | 28.84 | 28.21 | 28.84 | +0.18 | +0.63% | 1,200 |
| Oct 5, 2026 | 29.04 | 29.05 | 28.66 | 28.66 | -0.38 | -1.31% | 1,100 |
| Oct 2, 2026 | 28.39 | 29.04 | 28.39 | 29.04 | -1.87 | -6.05% | 500 |
| Oct 1, 2026 | 31.94 | 32.08 | 30.65 | 30.91 | -1.43 | -4.42% | 3,100 |
| Sep 30, 2026 | 32.41 | 32.41 | 32.19 | 32.34 | -0.36 | -1.10% | 1,200 |
| Sep 29, 2026 | 32.13 | 32.70 | 32.13 | 32.70 | -1.17 | -3.45% | 600 |
| Sep 28, 2026 | 34.14 | 34.59 | 33.39 | 33.87 | +1.13 | +3.45% | 3,600 |
| Sep 25, 2026 | 33.02 | 33.03 | 32.50 | 32.74 | -1.07 | -3.16% | 2,000 |
| Sep 24, 2026 | 34.56 | 34.91 | 33.81 | 33.81 | -0.06 | -0.18% | 1,500 |
| Sep 23, 2026 | 34.65 | 34.65 | 33.82 | 33.87 | +1.22 | +3.74% | 2,400 |
| Sep 22, 2026 | 33.78 | 33.78 | 32.65 | 32.65 | -1.85 | -5.36% | 600 |
| Sep 21, 2026 | 36.49 | 36.49 | 34.50 | 34.50 | -5.16 | -13.01% | 1,600 |
| Sep 18, 2026 | 40.98 | 40.98 | 39.66 | 39.66 | -2.46 | -5.84% | 300 |
| Sep 17, 2026 | 42.14 | 42.14 | 42.12 | 42.12 | -4.08 | -8.83% | 300 |
| Sep 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | -0.78 | -1.66% | 200 |
| Sep 15, 2026 | 46.12 | 46.98 | 46.12 | 46.98 | -0.15 | -0.32% | 200 |
| Sep 14, 2026 | 46.34 | 47.13 | 46.34 | 47.13 | +5.89 | +14.28% | 400 |
| Sep 11, 2026 | 40.66 | 41.24 | 40.66 | 41.24 | -1.78 | -4.14% | 200 |
| Sep 10, 2026 | 42.64 | 43.02 | 42.20 | 43.02 | +2.69 | +6.67% | 3,500 |
| Sep 9, 2026 | 39.64 | 40.33 | 39.64 | 40.33 | -0.05 | -0.12% | 400 |
| Sep 8, 2026 | 39.98 | 40.38 | 39.54 | 40.38 | -1.30 | -3.12% | 600 |
| Sep 4, 2026 | 41.93 | 42.05 | 41.68 | 41.68 | -3.62 | -7.99% | 500 |
| Sep 3, 2026 | 45.90 | 45.90 | 45.30 | 45.30 | -0.53 | -1.16% | 800 |
| Sep 2, 2026 | 45.40 | 45.83 | 45.40 | 45.83 | -1.38 | -2.92% | 400 |
| Sep 1, 2026 | 47.75 | 47.75 | 47.21 | 47.21 | +2.77 | +6.23% | 600 |
| Aug 31, 2026 | 44.60 | 44.65 | 44.44 | 44.44 | -0.74 | -1.64% | 400 |
| Aug 28, 2026 | 42.58 | 45.18 | 42.58 | 45.18 | +4.02 | +9.77% | 600 |
| Aug 27, 2026 | 41.06 | 41.68 | 41.06 | 41.16 | -4.20 | -9.26% | 600 |
| Aug 26, 2026 | 45.78 | 45.78 | 45.12 | 45.36 | +0.02 | +0.04% | 700 |
| Aug 25, 2026 | 45.41 | 45.61 | 45.31 | 45.34 | -2.25 | -4.73% | 2,700 |
| Aug 24, 2026 | 47.82 | 48.06 | 47.59 | 47.59 | +3.24 | +7.31% | 400 |
| Aug 21, 2026 | 43.54 | 44.66 | 43.54 | 44.35 | +0.48 | +1.09% | 7,000 |
| Aug 20, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | -0.50 | -1.13% | 100 |
| Aug 19, 2026 | 44.08 | 44.37 | 43.81 | 44.37 | +2.10 | +4.97% | 4,600 |
| Aug 18, 2026 | 42.21 | 43.18 | 42.20 | 42.27 | +4.69 | +12.48% | 10,100 |
| Aug 17, 2026 | 37.22 | 37.70 | 34.12 | 37.58 | -1.38 | -3.54% | 25,800 |
| Aug 14, 2026 | 38.87 | 39.77 | 38.87 | 38.96 | +0.31 | +0.80% | 6,400 |
65 days, newest first. Daily bars as drawn on the SMHD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.