ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
14.79
+0.10 (0.69%)
Nov 4, 2025, 4:00 PM EST - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.76 | 14.81 | 14.75 | 14.79 | 14.79 | 0.67% | 803 |
| Nov 3, 2025 | 14.59 | 14.74 | 14.56 | 14.69 | 14.69 | -1.92% | 2,293 |
| Oct 31, 2025 | 14.70 | 14.98 | 14.70 | 14.98 | 14.98 | 1.90% | 1,816 |
| Oct 30, 2025 | 14.80 | 14.93 | 14.70 | 14.70 | 14.70 | -2.97% | 3,717 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.03 | 15.15 | 15.15 | -4.46% | 1,260 |
| Oct 28, 2025 | 15.96 | 15.96 | 15.41 | 15.86 | 15.86 | 0.41% | 3,148 |
| Oct 27, 2025 | 15.72 | 15.81 | 15.72 | 15.79 | 15.79 | 0.42% | 799 |
| Oct 24, 2025 | 15.89 | 16.24 | 15.26 | 15.73 | 15.73 | -0.08% | 27,341 |
| Oct 23, 2025 | 15.71 | 15.81 | 15.32 | 15.74 | 15.74 | -1.79% | 6,424 |
| Oct 22, 2025 | 15.88 | 16.03 | 15.88 | 16.03 | 16.03 | 0.72% | 476 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.46 | 15.91 | 15.91 | -0.59% | 1,332 |
| Oct 20, 2025 | 15.85 | 16.01 | 15.61 | 16.01 | 16.01 | 1.19% | 1,159 |
| Oct 17, 2025 | 15.55 | 15.82 | 15.55 | 15.82 | 15.82 | 5.25% | 813 |
| Oct 16, 2025 | 15.03 | 15.77 | 15.03 | 15.03 | 15.03 | -4.38% | 2,246 |
| Oct 15, 2025 | 15.71 | 15.72 | 15.56 | 15.72 | 15.72 | 2.67% | 1,578 |
| Oct 14, 2025 | 15.33 | 15.89 | 15.31 | 15.31 | 15.31 | -1.32% | 1,770 |
| Oct 13, 2025 | 15.39 | 15.52 | 15.39 | 15.52 | 15.52 | 1.34% | 592 |
| Oct 10, 2025 | 15.54 | 15.75 | 15.31 | 15.31 | 15.31 | -3.58% | 2,072 |
| Oct 9, 2025 | 16.00 | 16.20 | 15.88 | 15.88 | 15.69 | -1.84% | 1,171 |
| Oct 8, 2025 | 16.26 | 16.29 | 16.18 | 16.18 | 15.98 | -1.52% | 1,717 |
| Oct 7, 2025 | 16.36 | 16.47 | 16.29 | 16.43 | 16.23 | 0.46% | 2,659 |
| Oct 6, 2025 | 16.40 | 16.49 | 16.32 | 16.35 | 16.15 | -3.03% | 1,828 |
| Oct 3, 2025 | 16.86 | 16.90 | 16.86 | 16.86 | 16.66 | 0.89% | 2,434 |
| Oct 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.51 | -1.06% | 115 |
| Oct 1, 2025 | 16.71 | 16.93 | 16.71 | 16.89 | 16.69 | 1.53% | 629 |
| Sep 30, 2025 | 16.29 | 16.64 | 16.29 | 16.64 | 16.43 | 2.81% | 1,881 |
| Sep 29, 2025 | 16.29 | 16.29 | 16.13 | 16.18 | 15.99 | -0.72% | 1,064 |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.10 | 1.49% | 301 |
| Sep 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.86 | -1.44% | 509 |
| Sep 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.10 | 0.05% | 425 |
| Sep 23, 2025 | 16.25 | 16.29 | 16.25 | 16.29 | 16.09 | 1.60% | 949 |
| Sep 22, 2025 | 16.03 | 16.05 | 15.99 | 16.03 | 15.83 | -1.12% | 2,725 |
| Sep 19, 2025 | 16.27 | 16.27 | 16.20 | 16.21 | 16.01 | -0.57% | 1,186 |
| Sep 18, 2025 | 16.38 | 16.38 | 16.30 | 16.30 | 16.11 | -0.37% | 501 |
| Sep 17, 2025 | 16.50 | 16.70 | 16.37 | 16.37 | 16.17 | 0.32% | 1,608 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.31 | 16.11 | -0.47% | 3,234 |
| Sep 15, 2025 | 16.91 | 16.98 | 16.15 | 16.39 | 16.19 | -1.71% | 10,558 |
| Sep 12, 2025 | 16.72 | 16.73 | 16.66 | 16.67 | 16.34 | -1.26% | 1,569 |
| Sep 11, 2025 | 16.84 | 16.89 | 16.84 | 16.89 | 16.55 | 1.47% | 651 |
| Sep 10, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.31 | -0.05% | 590 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.32 | 0.28% | 554 |
| Sep 8, 2025 | 16.49 | 16.60 | 16.49 | 16.60 | 16.27 | -1.34% | 2,151 |
| Sep 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.49 | 0.97% | 159 |
| Sep 4, 2025 | 16.60 | 16.67 | 16.60 | 16.67 | 16.33 | 0.82% | 891 |
| Sep 3, 2025 | 16.41 | 16.53 | 16.41 | 16.53 | 16.20 | 0.47% | 1,162 |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.13 | -1.78% | 286 |
| Aug 29, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.42 | 1.47% | 658 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.51 | 16.51 | 16.18 | -1.16% | 335 |
| Aug 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.37 | 1.26% | 1,620 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.17 | -0.74% | 193 |