ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.19
-0.23 (-1.43%)
Oct 8, 2025, 12:01 PM EDT - Market open
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.36 | 16.47 | 16.29 | 16.43 | 16.43 | 0.46% | 2,659 |
| Oct 6, 2025 | 16.40 | 16.49 | 16.32 | 16.35 | 16.35 | -3.03% | 1,828 |
| Oct 3, 2025 | 16.86 | 16.90 | 16.86 | 16.86 | 16.86 | 0.89% | 2,434 |
| Oct 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.06% | 115 |
| Oct 1, 2025 | 16.71 | 16.93 | 16.71 | 16.89 | 16.89 | 1.53% | 629 |
| Sep 30, 2025 | 16.29 | 16.64 | 16.29 | 16.64 | 16.64 | 2.81% | 1,881 |
| Sep 29, 2025 | 16.29 | 16.29 | 16.13 | 16.18 | 16.18 | -0.72% | 1,064 |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.49% | 301 |
| Sep 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.44% | 509 |
| Sep 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.05% | 425 |
| Sep 23, 2025 | 16.25 | 16.29 | 16.25 | 16.29 | 16.29 | 1.60% | 949 |
| Sep 22, 2025 | 16.03 | 16.05 | 15.99 | 16.03 | 16.03 | -1.12% | 2,725 |
| Sep 19, 2025 | 16.27 | 16.27 | 16.20 | 16.21 | 16.21 | -0.57% | 1,186 |
| Sep 18, 2025 | 16.38 | 16.38 | 16.30 | 16.30 | 16.30 | -0.37% | 501 |
| Sep 17, 2025 | 16.50 | 16.70 | 16.37 | 16.37 | 16.37 | 0.32% | 1,608 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.31 | 16.31 | -0.47% | 3,234 |
| Sep 15, 2025 | 16.91 | 16.98 | 16.15 | 16.39 | 16.39 | -1.71% | 10,558 |
| Sep 12, 2025 | 16.72 | 16.73 | 16.66 | 16.67 | 16.54 | -1.26% | 1,569 |
| Sep 11, 2025 | 16.84 | 16.89 | 16.84 | 16.89 | 16.75 | 1.47% | 651 |
| Sep 10, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.51 | -0.05% | 590 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.52 | 0.28% | 554 |
| Sep 8, 2025 | 16.49 | 16.60 | 16.49 | 16.60 | 16.47 | -1.34% | 2,151 |
| Sep 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | 0.97% | 159 |
| Sep 4, 2025 | 16.60 | 16.67 | 16.60 | 16.67 | 16.54 | 0.82% | 891 |
| Sep 3, 2025 | 16.41 | 16.53 | 16.41 | 16.53 | 16.40 | 0.47% | 1,162 |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.32 | -1.78% | 286 |
| Aug 29, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.62 | 1.47% | 658 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.51 | 16.51 | 16.38 | -1.16% | 335 |
| Aug 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.57 | 1.26% | 1,620 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | -0.74% | 193 |
| Aug 25, 2025 | 16.64 | 16.88 | 15.95 | 16.62 | 16.49 | -1.93% | 6,025 |
| Aug 22, 2025 | 16.91 | 17.08 | 16.91 | 16.95 | 16.81 | 1.91% | 10,144 |
| Aug 21, 2025 | 16.60 | 16.70 | 16.58 | 16.63 | 16.49 | 0.24% | 3,347 |
| Aug 20, 2025 | 16.68 | 16.74 | 16.59 | 16.59 | 16.46 | 0.87% | 2,105 |
| Aug 19, 2025 | 16.49 | 16.49 | 16.39 | 16.45 | 16.31 | 1.76% | 579 |
| Aug 18, 2025 | 15.94 | 16.33 | 15.94 | 16.16 | 16.03 | -1.01% | 6,413 |
| Aug 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.20 | 0.62% | 200 |
| Aug 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.10 | -0.92% | 192 |
| Aug 13, 2025 | 16.23 | 16.38 | 16.23 | 16.38 | 16.25 | 2.25% | 528 |
| Aug 12, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 15.89 | 0.19% | 454 |
| Aug 11, 2025 | 16.14 | 16.14 | 15.99 | 15.99 | 15.73 | -0.35% | 1,802 |
| Aug 8, 2025 | 16.17 | 16.17 | 16.04 | 16.04 | 15.78 | 0.38% | 661 |
| Aug 7, 2025 | 15.94 | 16.00 | 15.85 | 15.98 | 15.72 | 0.83% | 927 |
| Aug 6, 2025 | 16.00 | 16.00 | 15.45 | 15.85 | 15.59 | -0.97% | 6,252 |
| Aug 5, 2025 | 15.92 | 16.04 | 15.84 | 16.01 | 15.75 | 1.57% | 2,055 |
| Aug 4, 2025 | 15.65 | 15.76 | 15.65 | 15.76 | 15.51 | 1.19% | 1,036 |
| Aug 1, 2025 | 15.49 | 15.59 | 15.39 | 15.57 | 15.32 | 1.06% | 4,323 |
| Jul 31, 2025 | 15.53 | 15.53 | 15.41 | 15.41 | 15.16 | -1.99% | 3,236 |
| Jul 30, 2025 | 16.00 | 16.27 | 15.72 | 15.72 | 15.47 | -1.68% | 3,590 |
| Jul 29, 2025 | 15.57 | 15.99 | 15.57 | 15.99 | 15.73 | 1.50% | 376 |