Skip to main content
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
13.36
+0.32 (2.45%)
Dec 20, 2024, 2:30 PM EST - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.5113.4512.5113.3313.332.21%7,009
Dec 19, 202413.4013.5012.7713.0413.04-1.95%3,649
Dec 18, 202414.0314.0313.3013.3013.30-4.23%4,249
Dec 17, 202413.8713.9313.8213.8913.89-0.81%5,125
Dec 16, 202414.3514.3514.0014.0014.00-3.04%2,462
Dec 13, 202414.4614.5014.4414.4414.44-0.79%1,199
Dec 12, 202414.5914.5914.5614.5614.41-0.38%737
Dec 11, 202414.8114.8114.1614.6114.47-1.39%1,738
Dec 10, 202414.9314.9314.8214.8214.67-0.70%558
Dec 9, 202415.1815.1814.9214.9214.77-1.14%2,081
Dec 6, 202415.0915.1815.0215.0914.94-1.29%7,189
Dec 5, 202415.3515.3515.2915.2915.141.44%288
Dec 4, 202415.2115.2115.0715.0714.93-1.86%879
Dec 3, 202415.3615.3615.3615.3615.210.11%152
Dec 2, 202415.3415.3415.3415.3415.19-2.45%125
Nov 29, 202415.7515.7815.4415.7315.570.14%6,007
Nov 27, 202415.8115.8115.7115.7115.550.33%3,886
Nov 26, 202415.1615.6615.1615.6615.501.18%126
Nov 25, 202415.4615.4715.4115.4715.320.05%395
Nov 22, 202415.4715.5315.4715.4715.310.97%457
Nov 21, 202415.3415.3715.3215.3215.171.83%1,324
Nov 20, 202413.7215.0413.7215.0414.890.71%2,674
Nov 19, 202414.9714.9714.9414.9414.79-0.74%145
Nov 18, 202413.7215.0813.7215.0514.901.59%1,828
Nov 15, 202414.8114.8114.8114.8114.671.51%200
Nov 14, 202414.5914.5914.5914.5914.45-0.03%52
Nov 13, 202414.5714.6614.5714.6014.450.99%838
Nov 12, 202414.4614.4614.4514.4514.31-2.59%687
Nov 11, 202414.7914.8614.7614.8414.580.61%4,707
Nov 8, 202414.5715.1314.5714.7514.491.63%4,803
Nov 7, 202415.8915.8914.5114.5114.26-1.23%699
Nov 6, 202414.6014.6914.6014.6914.441.08%989
Nov 5, 202414.4314.5414.4314.5414.281.32%925
Nov 4, 202414.3514.3514.3514.3514.10-0.10%161
Nov 1, 202414.6114.6714.3614.3614.11-1.63%3,364
Oct 31, 202414.6314.6714.6014.6014.351.19%2,636
Oct 30, 202414.4114.4314.4114.4314.18-0.10%430
Oct 29, 202414.3114.4814.3114.4414.19-1.14%3,387
Oct 28, 202414.2514.7113.7114.6114.361.16%7,737
Oct 25, 202414.7814.7814.4414.4414.19-2.43%799
Oct 24, 202414.8014.8014.8014.8014.54-0.48%38
Oct 23, 202414.8714.8714.8714.8714.611.12%108
Oct 22, 202414.6014.7114.6014.7114.451.04%905
Oct 21, 202414.7914.8114.5514.5614.30-2.80%33,146
Oct 18, 202414.9714.9714.9714.9714.711.34%819
Oct 17, 202414.8014.8014.7814.7814.52-0.45%2,020
Oct 16, 202414.7814.8514.7714.8414.591.66%2,080
Oct 15, 202414.7214.7614.5714.6014.350.85%1,415
Oct 14, 202414.3714.4814.3714.4814.230.70%897
Oct 11, 202414.5014.5014.3814.3814.130.15%328
Oct 10, 202414.5814.5814.3614.3613.98-1.75%2,723
Oct 9, 202414.4214.6114.4214.6114.231.62%377
Oct 8, 202414.3214.3814.3214.3814.00-0.39%1,271
Oct 7, 202414.5414.5814.4014.4314.05-0.72%2,686
Oct 4, 202414.5414.5414.5414.5414.15-0.43%269
Oct 3, 202414.6014.6014.5014.6014.220.01%914
Oct 2, 202414.5714.6014.5714.6014.210.01%243
Oct 1, 202414.5814.6014.4614.6014.210.24%2,057
Sep 30, 202414.3614.5614.3614.5614.180.71%2,933
Sep 27, 202414.3814.5514.3814.4614.081.37%5,741
Sep 26, 202413.6514.4913.6514.2713.890.06%6,969
Sep 25, 202414.2714.2714.2614.2613.88-1.25%253
Sep 24, 202414.4714.4714.4214.4414.060.78%4,375
Sep 23, 202414.0214.6813.8314.3213.950.95%5,754
Sep 20, 202415.1015.1014.0214.1913.820.32%1,558
Sep 19, 202413.6514.1513.6514.1413.77-0.92%4,471
Sep 18, 202414.3014.4014.1814.2813.90-0.25%11,736
Sep 17, 202414.5014.5014.3114.3113.94-1.70%770
Sep 16, 202414.4514.5614.4414.5614.182.40%1,720
Sep 13, 202414.0714.2214.0714.2213.840.82%611
Sep 12, 202414.0714.1014.0714.1013.650.15%346
Sep 11, 202414.0014.0813.8614.0813.63-1.48%3,535
Sep 10, 202414.2014.2914.1414.2913.831.39%625
Sep 9, 202413.8414.1013.8014.1013.642.36%10,527
Sep 6, 202413.7613.7813.7213.7713.33-0.59%1,451
Sep 5, 202414.0314.0313.8513.8513.41-0.76%807
Sep 4, 202414.1414.1413.9013.9613.51-0.11%976
Sep 3, 202415.4917.0413.9213.9813.53-0.72%3,273
Aug 30, 202413.9914.6513.5714.0813.620.66%7,405
Aug 29, 202413.7013.9913.7013.9913.540.91%526
Aug 28, 202413.6713.8613.6713.8613.412.04%438
Aug 27, 202413.5613.5813.5313.5813.140.02%626
Aug 26, 202413.5013.7113.5013.5813.140.77%2,207
Aug 23, 202413.5013.5013.3613.4813.042.01%434
Aug 22, 202413.1513.2113.1513.2112.78-0.66%1,937
Aug 21, 202413.3013.3013.3013.3012.870.59%352
Aug 20, 202413.2713.2713.2213.2212.79-0.40%887
Aug 19, 202413.2013.3013.2013.2712.841.51%2,499
Aug 16, 202412.9013.0812.9013.0812.650.71%306
Aug 15, 202412.9812.9812.9812.9812.57-1.41%301
Aug 14, 202413.6813.6813.1713.1712.751.28%276
Aug 13, 202412.8413.0012.8413.0012.584.87%1,038
Aug 12, 202412.8412.8412.4012.4012.00-4.39%5,639
Aug 9, 202412.9112.9812.9112.9712.43-0.14%10,052
Aug 8, 202412.9712.9912.9512.9912.451.45%1,136
Aug 7, 202413.0013.0012.8012.8012.27-0.53%1,734
Aug 6, 202412.8712.8712.8712.8712.341.59%82
Aug 5, 202412.8712.9012.5912.6712.14-5.23%1,999
Aug 2, 202413.4613.4613.2313.3712.810.16%1,108
Aug 1, 202413.2713.3513.2713.3512.801.43%294