Skip to main content
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.04
+0.11 (0.71%)
Nov 20, 2024, 3:50 PM EST - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.7215.0413.7215.0415.040.71%2,674
Nov 19, 202414.9714.9714.9414.9414.94-0.74%145
Nov 18, 202413.7215.0813.7215.0515.051.59%1,828
Nov 15, 202414.8114.8114.8114.8114.811.51%200
Nov 14, 202414.5914.5914.5914.5914.59-0.03%52
Nov 13, 202414.5714.6614.5714.6014.600.99%838
Nov 12, 202414.4614.4614.4514.4514.45-2.59%687
Nov 11, 202414.7914.8614.7614.8414.730.61%4,707
Nov 8, 202414.5715.1314.5714.7514.641.63%4,803
Nov 7, 202415.8915.8914.5114.5114.40-1.23%699
Nov 6, 202414.6014.6914.6014.6914.581.08%989
Nov 5, 202414.4314.5414.4314.5414.431.32%925
Nov 4, 202414.3514.3514.3514.3514.24-0.10%161
Nov 1, 202414.6114.6714.3614.3614.25-1.63%3,364
Oct 31, 202414.6314.6714.6014.6014.491.19%2,636
Oct 30, 202414.4114.4314.4114.4314.32-0.10%430
Oct 29, 202414.3114.4814.3114.4414.33-1.14%3,387
Oct 28, 202414.2514.7113.7114.6114.501.16%7,737
Oct 25, 202414.7814.7814.4414.4414.33-2.43%799
Oct 24, 202414.8014.8014.8014.8014.69-0.48%38
Oct 23, 202414.8714.8714.8714.8714.761.12%108
Oct 22, 202414.6014.7114.6014.7114.601.04%905
Oct 21, 202414.7914.8114.5514.5614.45-2.80%33,146
Oct 18, 202414.9714.9714.9714.9714.861.34%819
Oct 17, 202414.8014.8014.7814.7814.67-0.45%2,020
Oct 16, 202414.7814.8514.7714.8414.731.66%2,080
Oct 15, 202414.7214.7614.5714.6014.490.85%1,415
Oct 14, 202414.3714.4814.3714.4814.370.70%897
Oct 11, 202414.5014.5014.3814.3814.270.15%328
Oct 10, 202414.5814.5814.3614.3614.12-1.75%2,723
Oct 9, 202414.4214.6114.4214.6114.371.62%377
Oct 8, 202414.3214.3814.3214.3814.14-0.39%1,271
Oct 7, 202414.5414.5814.4014.4314.19-0.72%2,686
Oct 4, 202414.5414.5414.5414.5414.30-0.43%269
Oct 3, 202414.6014.6014.5014.6014.360.01%914
Oct 2, 202414.5714.6014.5714.6014.360.01%243
Oct 1, 202414.5814.6014.4614.6014.360.24%2,057
Sep 30, 202414.3614.5614.3614.5614.320.71%2,933
Sep 27, 202414.3814.5514.3814.4614.221.37%5,741
Sep 26, 202413.6514.4913.6514.2714.030.06%6,969
Sep 25, 202414.2714.2714.2614.2614.02-1.25%253
Sep 24, 202414.4714.4714.4214.4414.200.78%4,375
Sep 23, 202414.0214.6813.8314.3214.090.95%5,754
Sep 20, 202415.1015.1014.0214.1913.950.32%1,558
Sep 19, 202413.6514.1513.6514.1413.91-0.92%4,471
Sep 18, 202414.3014.4014.1814.2814.04-0.25%11,736
Sep 17, 202414.5014.5014.3114.3114.07-1.70%770
Sep 16, 202414.4514.5614.4414.5614.322.40%1,720
Sep 13, 202414.0714.2214.0714.2213.980.82%611
Sep 12, 202414.0714.1014.0714.1013.780.15%346
Sep 11, 202414.0014.0813.8614.0813.76-1.48%3,535
Sep 10, 202414.2014.2914.1414.2913.971.39%625
Sep 9, 202413.8414.1013.8014.1013.782.36%10,527
Sep 6, 202413.7613.7813.7213.7713.46-0.59%1,451
Sep 5, 202414.0314.0313.8513.8513.54-0.76%807
Sep 4, 202414.1414.1413.9013.9613.65-0.11%976
Sep 3, 202415.4917.0413.9213.9813.66-0.72%3,273
Aug 30, 202413.9914.6513.5714.0813.760.66%7,405
Aug 29, 202413.7013.9913.7013.9913.670.91%526
Aug 28, 202413.6713.8613.6713.8613.552.04%438
Aug 27, 202413.5613.5813.5313.5813.280.02%626
Aug 26, 202413.5013.7113.5013.5813.270.77%2,207
Aug 23, 202413.5013.5013.3613.4813.172.01%434
Aug 22, 202413.1513.2113.1513.2112.91-0.66%1,937
Aug 21, 202413.3013.3013.3013.3013.000.59%352
Aug 20, 202413.2713.2713.2213.2212.92-0.40%887
Aug 19, 202413.2013.3013.2013.2712.971.51%2,499
Aug 16, 202412.9013.0812.9013.0812.780.71%306
Aug 15, 202412.9812.9812.9812.9812.69-1.41%301
Aug 14, 202413.6813.6813.1713.1712.871.28%276
Aug 13, 202412.8413.0012.8413.0012.714.87%1,038
Aug 12, 202412.8412.8412.4012.4012.12-4.39%5,639
Aug 9, 202412.9112.9812.9112.9712.56-0.14%10,052
Aug 8, 202412.9712.9912.9512.9912.571.45%1,136
Aug 7, 202413.0013.0012.8012.8012.40-0.53%1,734
Aug 6, 202412.8712.8712.8712.8712.461.59%82
Aug 5, 202412.8712.9012.5912.6712.27-5.23%1,999
Aug 2, 202413.4613.4613.2313.3712.940.16%1,108
Aug 1, 202413.2713.3513.2713.3512.921.43%294
Jul 31, 202413.2013.3013.1613.1612.74-1.53%3,443
Jul 30, 202413.3613.3613.3613.3612.941.57%125
Jul 29, 202413.1813.1813.1613.1612.74-0.70%329
Jul 26, 202412.8013.3212.8013.2512.833.76%1,540
Jul 25, 202412.7712.7712.7712.7712.361.48%136
Jul 24, 202412.5812.5812.5812.5812.182.07%148
Jul 23, 202412.3212.3512.3212.3311.94-2.24%495
Jul 22, 202412.1412.6112.1412.6112.21-1.00%486
Jul 19, 202412.7412.7412.7112.7412.33-0.47%942
Jul 18, 202412.8812.8812.8012.8012.39-0.64%886
Jul 17, 202412.5012.8812.5012.8812.473.87%3,917
Jul 16, 202412.3312.4012.3312.4012.012.07%1,368
Jul 15, 202412.1712.2512.1512.1511.76-1.37%1,398
Jul 12, 202412.3012.3212.3012.3211.771.08%3,169
Jul 11, 202412.0012.2012.0012.1911.652.41%6,480
Jul 10, 202411.9011.9011.9011.9011.371.81%37
Jul 9, 202411.6611.6911.6611.6911.170.05%941
Jul 8, 202411.6811.6811.6811.6811.170.45%351
Jul 5, 202411.5911.6311.5911.6311.120.35%211
Jul 3, 202411.5911.5911.5911.5911.08-0.33%344
Jul 2, 202411.6211.6311.6211.6311.12-0.78%2,253