Stock listing
CBOE:SMHD MicroSectors -3x Short Semiconductor ETN Stock
Follow MicroSectors -3x Short Semiconductor ETN into a list and get an email when it puts out news.
Share price · CBOE:SMHD
$46.89 USD +8.07 (+20.8%)
Close on Oct 30, 2026
- Day range
- $44.87 – $48.65 USDOct 30, 2026
- Volume
- 6,616 sharesOct 30, 2026
- Traded on an average day
- $129,704 USDMedian day 1,000 shares · last 3 months, Aug 4, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Oct 30, 2026 · CBOE:SMHD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.89 | +8.071 | +20.8% | $45.00 | $48.65 | $44.87 | 6,616 | |
| $38.82 | +1.349 | +3.6% | $39.50 | $39.67 | $38.05 | 10,264 | |
| $37.47 | -2.136 | -5.4% | $38.14 | $38.80 | $37.46 | 3,961 | |
| $39.61 | -3.862 | -8.9% | $42.05 | $42.05 | $39.61 | 1,443 | |
| $43.47 | -4.201 | -8.8% | $45.26 | $45.26 | $42.86 | 1,501 | |
| $47.67 | -0.842 | -1.7% | $48.84 | $48.84 | $46.17 | 777 | |
| $48.51 | +7.495 | +18.3% | $46.60 | $49.00 | $46.60 | 5,786 | |
| $41.02 | -2.449 | -5.6% | $40.82 | $42.61 | $40.82 | 1,676 | |
| $43.46 | +0.54 | +1.3% | $42.50 | $43.46 | $42.50 | 583 | |
| $42.92 | -2.441 | -5.4% | $41.38 | $42.94 | $41.38 | 811 | |
| $45.37 | +4.248 | +10.3% | $44.78 | $45.37 | $44.78 | 9,930 | |
| $41.12 | +1.453 | +3.7% | $42.75 | $42.84 | $40.93 | 3,634 | |
| $39.66 | +4.036 | +11.3% | $38.37 | $39.66 | $38.37 | 2,482 | |
| $35.63 | +0.609 | +1.7% | $36.28 | $36.29 | $35.63 | 814 | |
| $35.02 | +2.01 | +6.1% | $35.15 | $35.15 | $35.02 | 769 | |
| $33.01 | +0.42 | +1.3% | $32.41 | $33.01 | $32.41 | 500 | |
| $32.59 | +2.81 | +9.4% | $30.52 | $32.71 | $30.52 | 1,400 | |
| $29.78 | +0.944 | +3.3% | $29.93 | $30.06 | $29.78 | 1,800 | |
| $28.84 | +0.174 | +0.6% | $28.21 | $28.84 | $28.21 | 1,154 | |
| $28.66 | -0.378 | -1.3% | $29.04 | $29.05 | $28.66 | 1,055 | |
| $29.04 | -1.87 | -6.0% | $28.39 | $29.04 | $28.39 | 500 | |
| $30.91 | -1.43 | -4.4% | $31.94 | $32.08 | $30.65 | 3,100 | |
| $32.34 | -0.36 | -1.1% | $32.41 | $32.41 | $32.19 | 1,200 | |
| $32.70 | -1.17 | -3.5% | $32.13 | $32.70 | $32.13 | 600 | |
| $33.87 | +1.13 | +3.5% | $34.14 | $34.59 | $33.39 | 3,600 | |
| $32.74 | -1.07 | -3.2% | $33.02 | $33.03 | $32.50 | 2,000 | |
| $33.81 | -0.06 | -0.2% | $34.56 | $34.91 | $33.81 | 1,500 | |
| $33.87 | +1.22 | +3.7% | $34.65 | $34.65 | $33.82 | 2,400 | |
| $32.65 | -1.85 | -5.4% | $33.78 | $33.78 | $32.65 | 600 | |
| $34.50 | -5.16 | -13.0% | $36.49 | $36.49 | $34.50 | 1,600 | |
| $39.66 | -2.46 | -5.8% | $40.98 | $40.98 | $39.66 | 300 | |
| $42.12 | -4.08 | -8.8% | $42.14 | $42.14 | $42.12 | 300 | |
| $46.20 | -0.78 | -1.7% | $46.20 | $46.20 | $46.20 | 200 | |
| $46.98 | -0.15 | -0.3% | $46.12 | $46.98 | $46.12 | 200 | |
| $47.13 | +5.89 | +14.3% | $46.34 | $47.13 | $46.34 | 400 | |
| $41.24 | -1.78 | -4.1% | $40.66 | $41.24 | $40.66 | 200 | |
| $43.02 | +2.69 | +6.7% | $42.64 | $43.02 | $42.20 | 3,500 | |
| $40.33 | -0.05 | -0.1% | $39.64 | $40.33 | $39.64 | 400 | |
| $40.38 | -1.30 | -3.1% | $39.98 | $40.38 | $39.54 | 600 | |
| $41.68 | -3.62 | -8.0% | $41.93 | $42.05 | $41.68 | 500 | |
| $45.30 | -0.53 | -1.2% | $45.90 | $45.90 | $45.30 | 800 | |
| $45.83 | -1.38 | -2.9% | $45.40 | $45.83 | $45.40 | 400 | |
| $47.21 | +2.77 | +6.2% | $47.75 | $47.75 | $47.21 | 600 | |
| $44.44 | -0.74 | -1.6% | $44.60 | $44.65 | $44.44 | 400 | |
| $45.18 | +4.02 | +9.8% | $42.58 | $45.18 | $42.58 | 600 | |
| $41.16 | -4.20 | -9.3% | $41.06 | $41.68 | $41.06 | 600 | |
| $45.36 | +0.02 | 0.0% | $45.78 | $45.78 | $45.12 | 700 | |
| $45.34 | -2.25 | -4.7% | $45.41 | $45.61 | $45.31 | 2,700 | |
| $47.59 | +3.24 | +7.3% | $47.82 | $48.06 | $47.59 | 400 | |
| $44.35 | +0.48 | +1.1% | $43.54 | $44.66 | $43.54 | 7,000 | |
| $43.87 | -0.50 | -1.1% | $43.87 | $43.87 | $43.87 | 100 | |
| $44.37 | +2.10 | +5.0% | $44.08 | $44.37 | $43.81 | 4,600 | |
| $42.27 | +4.69 | +12.5% | $42.21 | $43.18 | $42.20 | 10,100 | |
| $37.58 | -1.38 | -3.5% | $37.22 | $37.70 | $34.12 | 25,800 | |
| $38.96 | +0.31 | +0.8% | $38.87 | $39.77 | $38.87 | 6,400 | |
| $38.65 | -0.90 | -2.3% | $38.65 | $38.65 | $38.65 | 200 | |
| $39.55 | -2.42 | -5.8% | $38.84 | $39.55 | $38.84 | 1,300 | |
| $41.97 | -0.75 | -1.8% | $41.62 | $42.71 | $41.62 | 36,300 | |
| $42.72 | +2.51 | +6.2% | $41.51 | $42.72 | $41.42 | 18,400 | |
| $40.21 | -2.03 | -4.8% | $40.21 | $40.21 | $40.21 | 1,000 | |
| $42.24 | -0.15 | -0.4% | $42.24 | $42.24 | $42.24 | 600 | |
| $42.39 | +0.77 | +1.9% | $42.39 | $42.39 | $42.39 | 500 | |
| $41.62 | — | — | $44.75 | $44.75 | $41.00 | 500 |
- Ticker
- CBOE:SMHD
- Asset type
- Fund
- Exchange
- CBOE
- Currency
- USD
MicroSectors -3x Short Semiconductor ETN on 6ix
- What it is
- Exchange-traded note (ETN)
Log in to ask 6ix AI your own questions about MicroSectors -3x Short Semiconductor ETN.