ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
14.99
-0.19 (-1.22%)
May 5, 2025, 4:00 PM EDT - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 15.17 | 15.17 | 14.99 | 14.99 | 14.99 | -1.25% | 983 |
| May 2, 2025 | 15.14 | 15.18 | 15.13 | 15.18 | 15.18 | 1.79% | 903 |
| May 1, 2025 | 15.12 | 15.12 | 14.92 | 14.92 | 14.92 | -0.84% | 1,088 |
| Apr 30, 2025 | 14.51 | 15.04 | 14.51 | 15.04 | 15.04 | 1.17% | 2,822 |
| Apr 29, 2025 | 14.79 | 14.90 | 14.79 | 14.87 | 14.87 | 0.98% | 1,350 |
| Apr 28, 2025 | 14.63 | 14.73 | 14.63 | 14.73 | 14.73 | 1.47% | 605 |
| Apr 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.31% | 197 |
| Apr 24, 2025 | 15.00 | 15.00 | 14.52 | 14.71 | 14.71 | 1.52% | 7,938 |
| Apr 23, 2025 | 14.94 | 14.94 | 14.40 | 14.49 | 14.49 | -0.24% | 902 |
| Apr 22, 2025 | 14.30 | 14.53 | 14.30 | 14.52 | 14.52 | 4.40% | 2,282 |
| Apr 21, 2025 | 14.29 | 14.29 | 13.76 | 13.91 | 13.91 | -3.46% | 2,526 |
| Apr 17, 2025 | 14.47 | 14.52 | 14.41 | 14.41 | 14.41 | 2.87% | 1,239 |
| Apr 16, 2025 | 14.13 | 14.13 | 14.00 | 14.00 | 14.00 | -1.69% | 770 |
| Apr 15, 2025 | 14.34 | 14.34 | 14.25 | 14.25 | 14.25 | 0.65% | 477 |
| Apr 14, 2025 | 13.80 | 14.22 | 12.86 | 14.15 | 14.15 | 3.28% | 3,370 |
| Apr 11, 2025 | 13.29 | 13.70 | 13.16 | 13.70 | 13.70 | 1.84% | 1,508 |
| Apr 10, 2025 | 13.45 | 14.08 | 13.10 | 13.46 | 13.26 | -3.38% | 18,048 |
| Apr 9, 2025 | 12.35 | 13.93 | 12.12 | 13.93 | 13.72 | 8.79% | 13,365 |
| Apr 8, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.61 | -4.27% | 2,453 |
| Apr 7, 2025 | 12.54 | 13.60 | 12.35 | 13.37 | 13.17 | -3.83% | 10,784 |
| Apr 4, 2025 | 14.28 | 14.34 | 13.90 | 13.90 | 13.70 | -14.12% | 3,807 |
| Apr 3, 2025 | 16.82 | 16.82 | 15.77 | 16.19 | 15.95 | 1.64% | 2,946 |
| Apr 2, 2025 | 15.84 | 15.93 | 15.76 | 15.93 | 15.69 | -0.98% | 883 |
| Apr 1, 2025 | 15.51 | 16.09 | 15.51 | 16.09 | 15.85 | -0.48% | 2,542 |
| Mar 31, 2025 | 17.24 | 17.24 | 16.03 | 16.16 | 15.92 | 2.58% | 644 |
| Mar 28, 2025 | 15.74 | 15.76 | 15.74 | 15.76 | 15.52 | -0.11% | 474 |
| Mar 27, 2025 | 15.35 | 15.85 | 15.14 | 15.77 | 15.54 | 0.99% | 7,571 |
| Mar 26, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.39 | 2.41% | 146 |
| Mar 25, 2025 | 14.83 | 15.60 | 14.83 | 15.25 | 15.02 | -1.04% | 3,996 |
| Mar 24, 2025 | 14.80 | 16.74 | 14.77 | 15.41 | 15.18 | 0.06% | 8,338 |
| Mar 21, 2025 | 15.25 | 15.46 | 15.24 | 15.40 | 15.17 | -0.81% | 3,308 |
| Mar 20, 2025 | 15.20 | 15.57 | 14.89 | 15.53 | 15.30 | -0.24% | 5,259 |
| Mar 19, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.34 | -0.01% | 893 |
| Mar 18, 2025 | 14.28 | 15.59 | 14.28 | 15.57 | 15.34 | 0.08% | 2,244 |
| Mar 17, 2025 | 15.04 | 15.64 | 14.00 | 15.55 | 15.32 | 1.88% | 21,463 |
| Mar 14, 2025 | 14.55 | 15.27 | 14.55 | 15.27 | 15.04 | 3.60% | 4,280 |
| Mar 13, 2025 | 13.22 | 14.74 | 13.22 | 14.74 | 14.52 | -0.34% | 3,931 |
| Mar 12, 2025 | 15.23 | 15.32 | 14.64 | 14.79 | 14.47 | -2.27% | 16,029 |
| Mar 11, 2025 | 15.70 | 16.08 | 14.97 | 15.13 | 14.81 | -4.76% | 48,148 |
| Mar 10, 2025 | 15.80 | 16.26 | 15.41 | 15.89 | 15.55 | 0.55% | 37,376 |
| Mar 7, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.46 | 3.41% | 4,484 |
| Mar 6, 2025 | 15.05 | 15.28 | 14.88 | 15.28 | 14.95 | 0.71% | 2,538 |
| Mar 5, 2025 | 15.16 | 15.17 | 14.96 | 15.17 | 14.85 | 0.31% | 1,129 |
| Mar 4, 2025 | 15.72 | 15.72 | 15.13 | 15.13 | 14.80 | -4.11% | 495 |
| Mar 3, 2025 | 15.40 | 15.94 | 15.40 | 15.77 | 15.44 | 1.01% | 2,794 |
| Feb 28, 2025 | 14.68 | 15.62 | 13.80 | 15.62 | 15.28 | 1.96% | 3,455 |
| Feb 27, 2025 | 15.25 | 15.43 | 15.25 | 15.32 | 14.99 | -0.25% | 1,327 |
| Feb 26, 2025 | 15.35 | 15.60 | 14.59 | 15.36 | 15.03 | -1.85% | 5,632 |
| Feb 25, 2025 | 14.90 | 15.69 | 14.68 | 15.65 | 15.31 | 0.90% | 4,628 |
| Feb 24, 2025 | 14.68 | 15.52 | 14.47 | 15.51 | 15.17 | 1.99% | 12,344 |