Skip to main content
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.20
+0.02 (0.16%)
At close: Feb 21, 2025, 9:30 AM
13.66
-1.54 (-10.14%)
After-hours: Feb 21, 2025, 9:30 AM EST

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.6615.2013.6615.2015.200.16%734
Feb 20, 202515.0915.1815.0915.1815.181.54%435
Feb 19, 202514.9514.9514.9514.9514.951.18%16
Feb 18, 202514.7714.7714.7714.7714.770.55%266
Feb 14, 202514.3114.8414.0014.6914.69-0.26%4,958
Feb 13, 202514.5714.7314.5714.7314.733.05%2,559
Feb 12, 202514.3014.3014.3014.3014.30-2.61%368
Feb 11, 202514.5514.6814.5514.6814.541.80%965
Feb 10, 202514.3614.4214.3614.4214.281.08%815
Feb 7, 202514.2614.2614.2614.2614.13-0.28%225
Feb 6, 202514.3814.3814.2214.3014.172.06%1,285
Feb 5, 202514.0014.0614.0014.0213.880.87%1,963
Feb 4, 202513.9113.9113.8913.8913.76-0.18%519
Feb 3, 202513.9913.9913.9213.9213.780.51%10,819
Jan 31, 202513.8513.8513.8513.8513.72-1.06%33
Jan 30, 202513.8214.0013.8214.0013.86-0.20%3,249
Jan 29, 202514.0314.0314.0314.0313.89-1.20%9
Jan 28, 202514.4714.4714.1314.2014.06-0.69%12,408
Jan 27, 202513.0914.3512.8814.3014.165.23%44,409
Jan 24, 202513.7313.7713.5913.5913.45-0.01%4,166
Jan 23, 202513.5013.5913.5013.5913.450.88%1,816
Jan 22, 202513.7813.8012.5213.4713.34-3.00%6,325
Jan 21, 202513.9513.9513.2113.8813.750.83%17,409
Jan 17, 202513.7713.7713.7713.7713.641.87%954
Jan 16, 202513.3613.5213.3613.5213.391.86%4,461
Jan 15, 202513.2513.3313.2513.2713.140.58%2,181
Jan 14, 202512.9413.1912.9413.1913.071.95%1,590
Jan 13, 202512.8012.9412.7812.9412.820.82%2,645
Jan 10, 202512.8012.8412.8012.8412.61-2.97%529
Jan 8, 202513.0613.2313.0213.2312.990.30%1,028
Jan 7, 202513.4213.4213.1313.1912.95-0.77%2,305
Jan 6, 202513.6113.6113.2913.2913.05-2.33%1,788
Jan 3, 202513.6613.6613.6113.6113.371.14%2,381
Jan 2, 202513.5713.5813.4613.4613.220.83%624
Dec 31, 202413.7013.7013.2013.3513.111.11%1,071
Dec 30, 202413.0213.2013.0213.2012.96-1.31%583
Dec 27, 202413.5013.5113.0713.3813.131.10%5,365
Dec 26, 202413.4513.7612.8613.2312.99-1.60%6,264
Dec 24, 202413.0613.6112.5813.4513.201.59%2,871
Dec 23, 202413.0013.6512.5813.2413.00-0.70%2,694
Dec 20, 202412.5113.4512.5113.3313.092.21%7,009
Dec 19, 202413.4013.5012.7713.0412.81-1.95%3,649
Dec 18, 202414.0314.0313.3013.3013.06-4.23%4,249
Dec 17, 202413.8713.9313.8213.8913.64-0.81%5,125
Dec 16, 202414.3514.3514.0014.0013.75-3.04%2,462
Dec 13, 202414.4614.5014.4414.4414.18-0.79%1,199
Dec 12, 202414.5914.5914.5614.5614.15-0.38%737
Dec 11, 202414.8114.8114.1614.6114.21-1.39%1,738
Dec 10, 202414.9314.9314.8214.8214.41-0.70%558
Dec 9, 202415.1815.1814.9214.9214.51-1.14%2,081
Dec 6, 202415.0915.1815.0215.0914.68-1.29%7,189
Dec 5, 202415.3515.3515.2915.2914.871.44%288
Dec 4, 202415.2115.2115.0715.0714.66-1.86%879
Dec 3, 202415.3615.3615.3615.3614.930.11%152
Dec 2, 202415.3415.3415.3415.3414.92-2.45%125
Nov 29, 202415.7515.7815.4415.7315.290.14%6,007
Nov 27, 202415.8115.8115.7115.7115.270.33%3,886
Nov 26, 202415.1615.6615.1615.6615.221.18%126
Nov 25, 202415.4615.4715.4115.4715.040.05%395
Nov 22, 202415.4715.5315.4715.4715.040.97%457
Nov 21, 202415.3415.3715.3215.3214.891.83%1,324
Nov 20, 202413.7215.0413.7215.0414.630.71%2,674
Nov 19, 202414.9714.9714.9414.9414.52-0.74%145
Nov 18, 202413.7215.0813.7215.0514.631.59%1,828
Nov 15, 202414.8114.8114.8114.8114.401.51%200
Nov 14, 202414.5914.5914.5914.5914.19-0.03%52
Nov 13, 202414.5714.6614.5714.6014.190.99%838
Nov 12, 202414.4614.4614.4514.4514.05-2.59%687
Nov 11, 202414.7914.8614.7614.8414.320.61%4,707
Nov 8, 202414.5715.1314.5714.7514.231.63%4,803
Nov 7, 202415.8915.8914.5114.5114.00-1.23%699
Nov 6, 202414.6014.6914.6014.6914.181.08%989
Nov 5, 202414.4314.5414.4314.5414.031.32%925
Nov 4, 202414.3514.3514.3514.3513.84-0.10%161
Nov 1, 202414.6114.6714.3614.3613.86-1.63%3,364
Oct 31, 202414.6314.6714.6014.6014.091.19%2,636
Oct 30, 202414.4114.4314.4114.4313.92-0.10%430
Oct 29, 202414.3114.4814.3114.4413.94-1.14%3,387
Oct 28, 202414.2514.7113.7114.6114.101.16%7,737
Oct 25, 202414.7814.7814.4414.4413.94-2.43%799
Oct 24, 202414.8014.8014.8014.8014.28-0.48%38
Oct 23, 202414.8714.8714.8714.8714.351.12%108
Oct 22, 202414.6014.7114.6014.7114.191.04%905
Oct 21, 202414.7914.8114.5514.5614.05-2.80%33,146
Oct 18, 202414.9714.9714.9714.9714.451.34%819
Oct 17, 202414.8014.8014.7814.7814.26-0.45%2,020
Oct 16, 202414.7814.8514.7714.8414.321.66%2,080
Oct 15, 202414.7214.7614.5714.6014.090.85%1,415
Oct 14, 202414.3714.4814.3714.4813.970.70%897
Oct 11, 202414.5014.5014.3814.3813.870.15%328
Oct 10, 202414.5814.5814.3614.3613.73-1.75%2,723
Oct 9, 202414.4214.6114.4214.6113.971.62%377
Oct 8, 202414.3214.3814.3214.3813.75-0.39%1,271
Oct 7, 202414.5414.5814.4014.4313.80-0.72%2,686
Oct 4, 202414.5414.5414.5414.5413.90-0.43%269
Oct 3, 202414.6014.6014.5014.6013.960.01%914
Oct 2, 202414.5714.6014.5714.6013.960.01%243
Oct 1, 202414.5814.6014.4614.6013.960.24%2,057
Sep 30, 202414.3614.5614.3614.5613.920.71%2,933
Sep 27, 202414.3814.5514.3814.4613.831.37%5,741