ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.06
+0.08 (0.56%)
May 30, 2025, 4:00 PM - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.9615.1314.9615.0715.070.54%268
May 29, 202514.9814.9814.9814.9814.981.59%439
May 28, 202514.7514.7514.7514.7514.75-1.54%190
May 27, 202514.8114.9814.8114.9814.982.76%340
May 23, 202514.5314.5814.5314.5814.580.72%364
May 22, 202514.3514.5214.3514.4714.47-3.38%935
May 21, 202515.8015.8014.6714.9814.98-2.09%1,963
May 20, 202515.4715.4715.3015.3015.30-3.83%608
May 19, 202515.9115.9115.9115.9115.914.15%517
May 16, 202515.0515.2814.9515.2815.282.15%1,306
May 15, 202514.8814.9514.7614.9514.953.03%933
May 14, 202514.5114.5114.5114.5114.51-2.17%241
May 13, 202515.2015.2014.8314.8414.84-2.38%4,425
May 12, 202515.0215.2015.0215.2015.061.71%4,886
May 9, 202515.0615.0614.9114.9414.80-0.01%4,148
May 8, 202514.9915.0814.9414.9414.810.69%1,072
May 7, 202515.0015.0014.8414.8414.710.16%921
May 6, 202514.8114.8214.8114.8214.68-1.17%268
May 5, 202515.1715.1714.9914.9914.86-1.25%983
May 2, 202515.1415.1815.1315.1815.041.79%903
May 1, 202515.1215.1214.9214.9214.78-0.84%1,088
Apr 30, 202514.5115.0414.5115.0414.901.17%2,822
Apr 29, 202514.7914.9014.7914.8714.730.98%1,350
Apr 28, 202514.6314.7314.6314.7314.591.47%605
Apr 25, 202514.5114.5114.5114.5114.38-1.31%197
Apr 24, 202515.0015.0014.5214.7114.571.52%7,938
Apr 23, 202514.9414.9414.4014.4914.35-0.24%902
Apr 22, 202514.3014.5314.3014.5214.394.40%2,282
Apr 21, 202514.2914.2913.7613.9113.78-3.46%2,526
Apr 17, 202514.4714.5214.4114.4114.272.87%1,239
Apr 16, 202514.1314.1314.0014.0013.87-1.69%770
Apr 15, 202514.3414.3414.2514.2514.110.65%477
Apr 14, 202513.8014.2212.8614.1514.023.28%3,370
Apr 11, 202513.2913.7013.1613.7013.581.84%1,508
Apr 10, 202513.4514.0813.1013.4613.13-3.38%18,048
Apr 9, 202512.3513.9312.1213.9313.598.79%13,365
Apr 8, 202513.4013.4012.8012.8012.49-4.27%2,453
Apr 7, 202512.5413.6012.3513.3713.05-3.83%10,784
Apr 4, 202514.2814.3413.9013.9013.57-14.12%3,807
Apr 3, 202516.8216.8215.7716.1915.801.64%2,946
Apr 2, 202515.8415.9315.7615.9315.55-0.98%883
Apr 1, 202515.5116.0915.5116.0915.70-0.48%2,542
Mar 31, 202517.2417.2416.0316.1615.782.58%644
Mar 28, 202515.7415.7615.7415.7615.38-0.11%474
Mar 27, 202515.3515.8515.1415.7715.400.99%7,571
Mar 26, 202515.6215.6215.6215.6215.242.41%146
Mar 25, 202514.8315.6014.8315.2514.89-1.04%3,996
Mar 24, 202514.8016.7414.7715.4115.040.06%8,338
Mar 21, 202515.2515.4615.2415.4015.03-0.81%3,308
Mar 20, 202515.2015.5714.8915.5315.16-0.24%5,259