SMHU Historical Prices
CBOE: SMHUBMO Capital MarketsTrading--Leveraged EquityETFUSD
30.73-0.4966 (-1.59%)
At close: Oct 9, 3:11 PM ET · Delayed 15 min
SMHU price history
The price history for MicroSectors 3x Long Semiconductor ETNs (SMHU) on this page begins on August 3, 2026, when the stock closed at $29.97; it most recently closed at $30.73 on October 5, 2026. The highest price in this record is $36.70, reached on October 5, 2026; the latest close is 16.3% 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
SMHU returns
1 week
-13.11%
1 month
+10.75%
SMHU price return, excluding dividends.
SMHU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.47 | 31.47 | 30.70 | 30.73 | -1.59% | |
| 32.42 | 33.26 | 30.59 | 31.23 | -12.20% | |
| 36.54 | 36.70 | 35.57 | 35.57 | -0.67% | |
| 35.28 | 35.99 | 34.84 | 35.81 | +1.24% | |
| 36.00 | 36.03 | 35.21 | 35.37 | +5.93% | |
| 32.71 | 33.39 | 32.05 | 33.39 | +4.38% | |
| 32.02 | 32.29 | 31.81 | 31.99 | +0.98% | |
| 31.58 | 32.44 | 31.58 | 31.68 | +3.13% | |
| 30.71 | 31.23 | 29.55 | 30.72 | -3.15% | |
| 31.78 | 31.86 | 31.13 | 31.72 | +3.09% | |
| 29.12 | 30.77 | 29.09 | 30.77 | +0.13% | |
| 31.77 | 31.77 | 29.88 | 30.73 | -3.76% | |
| 29.78 | 31.93 | 29.78 | 31.93 | +6.01% | |
| 28.44 | 30.30 | 28.13 | 30.12 | +12.30% | |
| 26.00 | 26.82 | 25.74 | 26.82 | +5.72% | |
| 25.22 | 25.39 | 25.05 | 25.37 | +8.88% | |
| 23.80 | 24.17 | 23.30 | 23.30 | +1.61% | |
| 23.51 | 23.51 | 22.90 | 22.93 | +0.17% | |
| 22.92 | 23.53 | 22.80 | 22.89 | -14.37% | |
| 26.69 | 27.64 | 26.69 | 26.73 | +4.17% | |
| 25.70 | 25.96 | 25.42 | 25.66 | -7.53% | |
| 27.36 | 27.75 | 27.36 | 27.75 | +0.84% | |
| 27.59 | 28.19 | 27.43 | 27.52 | +3.03% | |
| 25.99 | 26.81 | 25.99 | 26.71 | +8.09% | |
| 23.58 | 24.91 | 23.25 | 24.71 | +0.86% | |
| 23.24 | 24.55 | 23.24 | 24.50 | +2.90% | |
| 24.00 | 24.23 | 23.35 | 23.81 | -6.30% | |
| 25.23 | 25.41 | 25.03 | 25.41 | +1.48% | |
| 26.84 | 27.00 | 24.93 | 25.04 | -9.83% | |
| 27.71 | 27.77 | 26.47 | 27.77 | +9.12% | |
| 25.58 | 25.58 | 25.32 | 25.45 | -0.04% | |
| 25.89 | 26.00 | 24.96 | 25.46 | +4.60% | |
| 25.17 | 25.17 | 23.59 | 24.34 | -7.13% | |
| 27.26 | 27.26 | 25.96 | 26.21 | -1.80% | |
| 26.64 | 27.09 | 26.23 | 26.69 | +1.44% | |
| 27.33 | 27.33 | 26.15 | 26.31 | -4.85% | |
| 28.11 | 28.11 | 26.91 | 27.65 | -12.56% | |
| 31.75 | 32.36 | 31.62 | 31.62 | +3.47% | |
| 30.69 | 30.83 | 29.77 | 30.56 | -0.97% | |
| 30.58 | 32.11 | 30.58 | 30.86 | +2.08% | |
| 30.66 | 31.09 | 30.23 | 30.23 | +5.88% | |
| 28.48 | 29.20 | 28.13 | 28.55 | +1.24% | |
| 31.00 | 31.00 | 28.20 | 28.20 | -5.91% | |
| 30.59 | 30.59 | 28.79 | 29.97 | +4.43% | |
| 26.98 | 29.70 | 26.98 | 28.70 | +0.99% | |
| 29.34 | 30.43 | 28.11 | 28.42 | -2.64% | |
| 27.94 | 30.37 | 27.94 | 29.19 | — |