MicroSectors -3x Short Semiconductor ETN (SMHD)
28.66
-0.38
(-1.29%)
USD |
BATS |
Oct 05, 16:00
SMHD Price : 28.66 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 29.04 | 29.05 | 28.66 | 28.66 | 1055.00 |
| Oct 02, 2026 | 28.39 | 29.04 | 28.39 | 29.04 | 470.00 |
| Oct 01, 2026 | 31.94 | 32.08 | 30.65 | 30.91 | 3109.00 |
| Sep 30, 2026 | 32.41 | 32.41 | 32.19 | 32.34 | 1196.00 |
| Sep 29, 2026 | 32.34 | 32.70 | 32.13 | 32.70 | 597.00 |
| Sep 28, 2026 | 34.14 | 34.59 | 33.39 | 33.87 | 3608.00 |
| Sep 25, 2026 | 33.02 | 33.03 | 32.50 | 32.74 | 2048.00 |
| Sep 24, 2026 | 34.56 | 34.90 | 33.81 | 33.81 | 1502.00 |
| Sep 23, 2026 | 34.65 | 34.65 | 33.82 | 33.87 | 2446.00 |
| Sep 22, 2026 | 33.78 | 33.78 | 32.65 | 32.65 | 603.00 |
| Sep 21, 2026 | 36.49 | 36.49 | 34.50 | 34.50 | 1637.00 |
| Sep 18, 2026 | 40.98 | 40.98 | 39.66 | 39.66 | 255.00 |
| Sep 17, 2026 | 42.14 | 42.14 | 42.12 | 42.12 | 348.00 |
| Sep 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 197.00 |
| Sep 15, 2026 | 46.12 | 46.98 | 46.12 | 46.98 | 189.00 |
| Sep 14, 2026 | 46.34 | 47.13 | 46.34 | 47.13 | 427.00 |
| Sep 11, 2026 | 40.66 | 41.24 | 40.66 | 41.24 | 231.00 |
| Sep 10, 2026 | 42.64 | 43.02 | 42.20 | 43.02 | 3516.00 |
| Sep 09, 2026 | 39.64 | 40.33 | 39.64 | 40.33 | 381.00 |
| Sep 08, 2026 | 39.98 | 40.38 | 39.54 | 40.38 | 554.00 |
| Sep 04, 2026 | 41.93 | 42.05 | 41.68 | 41.68 | 522.00 |
| Sep 03, 2026 | 45.90 | 45.90 | 45.30 | 45.30 | 796.00 |
| Sep 02, 2026 | 45.40 | 45.83 | 45.40 | 45.83 | 369.00 |
| Sep 01, 2026 | 47.75 | 47.75 | 47.21 | 47.21 | 626.00 |
| Aug 31, 2026 | 44.60 | 44.65 | 44.44 | 44.44 | 447.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median