ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.03
+0.27 (1.73%)
Mar 31, 2025, 2:49 PM EDT - Market open
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.24 | 17.24 | 16.03 | 16.03 | - | 1.73% | 570 |
| Mar 28, 2025 | 15.74 | 15.76 | 15.74 | 15.76 | 15.76 | -0.11% | 474 |
| Mar 27, 2025 | 15.35 | 15.85 | 15.14 | 15.77 | 15.77 | 0.99% | 7,571 |
| Mar 26, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.41% | 146 |
| Mar 25, 2025 | 14.83 | 15.60 | 14.83 | 15.25 | 15.25 | -1.04% | 3,996 |
| Mar 24, 2025 | 14.80 | 16.74 | 14.77 | 15.41 | 15.41 | 0.06% | 8,338 |
| Mar 21, 2025 | 15.25 | 15.46 | 15.24 | 15.40 | 15.40 | -0.81% | 3,308 |
| Mar 20, 2025 | 15.20 | 15.57 | 14.89 | 15.53 | 15.53 | -0.24% | 5,259 |
| Mar 19, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | -0.01% | 893 |
| Mar 18, 2025 | 14.28 | 15.59 | 14.28 | 15.57 | 15.57 | 0.08% | 2,244 |
| Mar 17, 2025 | 15.04 | 15.64 | 14.00 | 15.55 | 15.55 | 1.88% | 21,463 |
| Mar 14, 2025 | 14.55 | 15.27 | 14.55 | 15.27 | 15.27 | 3.60% | 4,280 |
| Mar 13, 2025 | 13.22 | 14.74 | 13.22 | 14.74 | 14.74 | -0.34% | 3,931 |
| Mar 12, 2025 | 15.23 | 15.32 | 14.64 | 14.79 | 14.69 | -2.27% | 16,029 |
| Mar 11, 2025 | 15.70 | 16.08 | 14.97 | 15.13 | 15.03 | -4.76% | 48,148 |
| Mar 10, 2025 | 15.80 | 16.26 | 15.41 | 15.89 | 15.78 | 0.55% | 37,376 |
| Mar 7, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.70 | 3.41% | 4,484 |
| Mar 6, 2025 | 15.05 | 15.28 | 14.88 | 15.28 | 15.18 | 0.71% | 2,538 |
| Mar 5, 2025 | 15.16 | 15.17 | 14.96 | 15.17 | 15.07 | 0.31% | 1,129 |
| Mar 4, 2025 | 15.72 | 15.72 | 15.13 | 15.13 | 15.02 | -4.11% | 495 |
| Mar 3, 2025 | 15.40 | 15.94 | 15.40 | 15.77 | 15.67 | 1.01% | 2,794 |
| Feb 28, 2025 | 14.68 | 15.62 | 13.80 | 15.62 | 15.51 | 1.96% | 3,455 |
| Feb 27, 2025 | 15.25 | 15.43 | 15.25 | 15.32 | 15.21 | -0.25% | 1,327 |
| Feb 26, 2025 | 15.35 | 15.60 | 14.59 | 15.36 | 15.25 | -1.85% | 5,632 |
| Feb 25, 2025 | 14.90 | 15.69 | 14.68 | 15.65 | 15.54 | 0.90% | 4,628 |
| Feb 24, 2025 | 14.68 | 15.52 | 14.47 | 15.51 | 15.40 | 1.99% | 12,344 |
| Feb 21, 2025 | 13.66 | 15.20 | 13.66 | 15.20 | 15.10 | 0.16% | 734 |
| Feb 20, 2025 | 15.09 | 15.18 | 15.09 | 15.18 | 15.08 | 1.54% | 435 |
| Feb 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 1.18% | 16 |
| Feb 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.67 | 0.55% | 266 |
| Feb 14, 2025 | 14.31 | 14.84 | 14.00 | 14.69 | 14.59 | -0.26% | 4,958 |
| Feb 13, 2025 | 14.57 | 14.73 | 14.57 | 14.73 | 14.63 | 3.05% | 2,559 |
| Feb 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | -2.61% | 368 |
| Feb 11, 2025 | 14.55 | 14.68 | 14.55 | 14.68 | 14.44 | 1.80% | 965 |
| Feb 10, 2025 | 14.36 | 14.42 | 14.36 | 14.42 | 14.18 | 1.08% | 815 |
| Feb 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | -0.28% | 225 |
| Feb 6, 2025 | 14.38 | 14.38 | 14.22 | 14.30 | 14.07 | 2.06% | 1,285 |
| Feb 5, 2025 | 14.00 | 14.06 | 14.00 | 14.02 | 13.79 | 0.87% | 1,963 |
| Feb 4, 2025 | 13.91 | 13.91 | 13.89 | 13.89 | 13.67 | -0.18% | 519 |
| Feb 3, 2025 | 13.99 | 13.99 | 13.92 | 13.92 | 13.69 | 0.51% | 10,819 |
| Jan 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.62 | -1.06% | 33 |
| Jan 30, 2025 | 13.82 | 14.00 | 13.82 | 14.00 | 13.77 | -0.20% | 3,249 |
| Jan 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.80 | -1.20% | 9 |
| Jan 28, 2025 | 14.47 | 14.47 | 14.13 | 14.20 | 13.97 | -0.69% | 12,408 |
| Jan 27, 2025 | 13.09 | 14.35 | 12.88 | 14.30 | 14.06 | 5.23% | 44,409 |
| Jan 24, 2025 | 13.73 | 13.77 | 13.59 | 13.59 | 13.36 | -0.01% | 4,166 |
| Jan 23, 2025 | 13.50 | 13.59 | 13.50 | 13.59 | 13.36 | 0.88% | 1,816 |
| Jan 22, 2025 | 13.78 | 13.80 | 12.52 | 13.47 | 13.25 | -3.00% | 6,325 |
| Jan 21, 2025 | 13.95 | 13.95 | 13.21 | 13.88 | 13.66 | 0.83% | 17,409 |
| Jan 17, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.55 | 1.87% | 954 |