SMHD Historical Prices
CBOE: SMHDBMO Capital MarketsTrading--Inverse EquityETFUSD
33.01+0.4229 (+1.30%)
At close: Oct 9, 10:14 AM ET · Delayed 15 min
SMHD price history
The price history for MicroSectors -3x Short Semiconductor ETNs (SMHD) on this page begins on August 3, 2026, when the stock closed at $40.21; it most recently closed at $33.01 on October 5, 2026. The highest price in this record is $48.06, reached on August 24, 2026; the latest close is 31.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SMHD returns
1 week
+13.67%
1 month
-18.15%
SMHD price return, excluding dividends.
SMHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.41 | 33.01 | 32.92 | 33.01 | +1.30% | |
| 30.52 | 32.59 | 30.94 | 32.59 | +12.99% | |
| 28.21 | 28.84 | 28.21 | 28.84 | +0.63% | |
| 29.04 | 29.05 | 28.66 | 28.66 | -1.31% | |
| 28.39 | 29.04 | 28.39 | 29.04 | -6.05% | |
| 31.94 | 32.08 | 30.65 | 30.91 | -4.42% | |
| 32.41 | 32.41 | 32.19 | 32.34 | -1.10% | |
| 32.13 | 32.70 | 32.13 | 32.70 | -3.45% | |
| 34.14 | 34.59 | 33.39 | 33.87 | +3.45% | |
| 33.02 | 33.03 | 32.50 | 32.74 | -3.16% | |
| 34.56 | 34.91 | 33.81 | 33.81 | -0.18% | |
| 34.65 | 34.65 | 33.82 | 33.87 | +3.74% | |
| 33.78 | 33.78 | 32.65 | 32.65 | -5.36% | |
| 36.49 | 36.49 | 34.50 | 34.50 | -13.01% | |
| 40.98 | 40.98 | 39.66 | 39.66 | -5.84% | |
| 42.14 | 42.14 | 42.12 | 42.12 | -8.83% | |
| 46.20 | 46.20 | 46.20 | 46.20 | -1.66% | |
| 46.12 | 46.98 | 46.12 | 46.98 | -0.32% | |
| 46.34 | 47.13 | 46.34 | 47.13 | +14.28% | |
| 40.66 | 41.24 | 40.66 | 41.24 | -4.14% | |
| 42.64 | 43.02 | 42.20 | 43.02 | +6.67% | |
| 39.64 | 40.33 | 39.64 | 40.33 | -0.12% | |
| 39.98 | 40.38 | 39.54 | 40.38 | -3.12% | |
| 41.93 | 42.05 | 41.68 | 41.68 | -7.99% | |
| 45.90 | 45.90 | 45.30 | 45.30 | -1.16% | |
| 45.40 | 45.83 | 45.40 | 45.83 | -2.92% | |
| 47.75 | 47.75 | 47.21 | 47.21 | +6.23% | |
| 44.60 | 44.65 | 44.44 | 44.44 | -1.64% | |
| 42.58 | 45.18 | 42.58 | 45.18 | +9.77% | |
| 41.06 | 41.68 | 41.06 | 41.16 | -9.26% | |
| 45.78 | 45.78 | 45.12 | 45.36 | +0.04% | |
| 45.41 | 45.61 | 45.31 | 45.34 | -4.73% | |
| 47.82 | 48.06 | 47.59 | 47.59 | +7.31% | |
| 43.54 | 44.66 | 43.54 | 44.35 | +1.09% | |
| 43.87 | 43.87 | 43.87 | 43.87 | -1.13% | |
| 44.08 | 44.37 | 43.81 | 44.37 | +4.97% | |
| 42.21 | 43.18 | 42.20 | 42.27 | +12.48% | |
| 37.22 | 37.70 | 34.12 | 37.58 | -3.54% | |
| 38.87 | 39.77 | 38.87 | 38.96 | +0.80% | |
| 38.65 | 38.65 | 38.65 | 38.65 | -2.28% | |
| 38.84 | 39.55 | 38.84 | 39.55 | -5.77% | |
| 41.62 | 42.71 | 41.62 | 41.97 | -1.76% | |
| 41.51 | 42.72 | 41.42 | 42.72 | +6.24% | |
| 40.21 | 40.21 | 40.21 | 40.21 | -4.81% | |
| 42.24 | 42.24 | 42.24 | 42.24 | -0.35% | |
| 42.39 | 42.39 | 42.39 | 42.39 | +1.85% | |
| 44.75 | 44.75 | 41.00 | 41.62 | — |