NYSE Arca · SMHB · stock
Ubs AG (SMHB) stock price history
Every NYSE Arca trading session of Ubs AG from Nov 9, 2018 to Sep 28, 2026: 1,979 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMHB adjusted close, 2018 to 2026
- $6.26
- All time high, 2018
- $4.35
- 52 week high, $2.94 low
- 1,979
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SMHB key facts
- Ubs AG (SMHB) closed at $3.33 on Sep 28, 2026 on NYSE Arca.
- SMHB's all time high close is $6.26, set on Nov 9, 2018; its all time low close is $0.6072 on Mar 18, 2020.
- SMHB's 52 week range is $2.94 to $4.35.
- SMHB returned -13.4% over the year to Sep 28, 2026 and -31.3% over five years.
- Since Nov 9, 2018 SMHB returned -47%, -7.7% a year compounded.
- SMHB's deepest drawdown was -90.3% from Nov 15, 2018 to Mar 18, 2020.
- DataCedar holds 1,979 daily sessions of SMHB history from Nov 9, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMHB price chart, 2018 to 2026
SMHB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.0% |
| 3 months | -16.1% |
| 6 months | +5.7% |
| Year to date | -5.4% |
| 1 year | -13.4% |
| 3 years | -4.5% |
| 5 years | -31.3% |
| 10 years | n/a |
| Since Nov 9, 2018 | -46.8% |
| Compound annual growth, 7.9 years | -7.7% |
SMHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.26 on Nov 9, 2018
- All time low close
- $0.6072 on Mar 18, 2020
- 52 week high
- $4.35 on Jul 17, 2026
- 52 week low
- $2.94 on Nov 21, 2025
- Deepest drawdown
- -90.3% from Nov 15, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +62.6% on Mar 19, 2020
- Worst single session
- -51.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2020, -43%
SMHB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.54 | $4.35 | $3.15 | $3.33 | -3.4% | 4.1M | 185 |
| 2025 | $3.80 | $4.15 | $2.40 | $3.45 | -7.7% | 10.4M | 250 |
| 2024 | $4.42 | $4.57 | $3.42 | $3.74 | -15.8% | 11.4M | 252 |
| 2023 | $3.29 | $4.68 | $2.17 | $4.44 | +36.0% | 11.9M | 250 |
| 2022 | $5.13 | $5.47 | $2.61 | $3.27 | -36.0% | 9.8M | 251 |
| 2021 | $3.05 | $5.62 | $2.92 | $5.10 | +68.8% | 8.9M | 252 |
| 2020 | $5.36 | $5.79 | $0.3803 | $3.02 | -43.2% | 24.7M | 253 |
| 2019 | $4.71 | $6.06 | $4.07 | $5.32 | +13.0% | 12.7M | 252 |
| 2018 | $6.26 | $6.26 | $3.58 | $4.71 | n/a | 708.9K | 34 |
SMHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.33 | -20.7% |
| August 2026 | $4.20 | +6.6% |
| July 2026 | $3.94 | -1.5% |
| June 2026 | $4.00 | +5.9% |
| May 2026 | $3.78 | +0.2% |
| April 2026 | $3.77 | +11.7% |
| March 2026 | $3.37 | -7.0% |
| February 2026 | $3.63 | -3.0% |
| January 2026 | $3.74 | +8.5% |
| December 2025 | $3.45 | -1.3% |
| November 2025 | $3.49 | -3.0% |
| October 2025 | $3.60 | -4.2% |
About the SMHB data
Daily bars. 1,979 sessions from Nov 9, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SMCP SMART Mid Cap ETF
- SMCY YieldMax SMCI Option Income Strategy ETF
- SMDD UltraPro Short MidCap400
- SMDX Intech S&P Small-Mid Cap Diversified Alpha ETF
- SMIG Bahl & Gaynor Small/Mid Cap Income Growth ETF
- SMIZ Zacks Small/Mid Cap ETF
- SMLF iShares U.S. Small-Cap Equity Factor ETF
- SMLL Harbor Active Small Cap ETF
Common questions
SMHB share price history
