ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.70
+0.20 (1.24%)
Aug 27, 2025, 4:00 PM - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 1.26% | 1,620 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.74% | 193 |
| Aug 25, 2025 | 16.64 | 16.88 | 15.95 | 16.62 | 16.62 | -1.93% | 6,025 |
| Aug 22, 2025 | 16.91 | 17.08 | 16.91 | 16.95 | 16.95 | 1.91% | 10,144 |
| Aug 21, 2025 | 16.60 | 16.70 | 16.58 | 16.63 | 16.63 | 0.24% | 3,347 |
| Aug 20, 2025 | 16.68 | 16.74 | 16.59 | 16.59 | 16.59 | 0.87% | 2,105 |
| Aug 19, 2025 | 16.49 | 16.49 | 16.39 | 16.45 | 16.45 | 1.76% | 579 |
| Aug 18, 2025 | 15.94 | 16.33 | 15.94 | 16.16 | 16.16 | -1.01% | 6,413 |
| Aug 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% | 200 |
| Aug 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.92% | 192 |
| Aug 13, 2025 | 16.23 | 16.38 | 16.23 | 16.38 | 16.38 | 2.25% | 528 |
| Aug 12, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | 0.19% | 454 |
| Aug 11, 2025 | 16.14 | 16.14 | 15.99 | 15.99 | 15.86 | -0.35% | 1,802 |
| Aug 8, 2025 | 16.17 | 16.17 | 16.04 | 16.04 | 15.91 | 0.38% | 661 |
| Aug 7, 2025 | 15.94 | 16.00 | 15.85 | 15.98 | 15.85 | 0.83% | 927 |
| Aug 6, 2025 | 16.00 | 16.00 | 15.45 | 15.85 | 15.72 | -0.97% | 6,252 |
| Aug 5, 2025 | 15.92 | 16.04 | 15.84 | 16.01 | 15.88 | 1.57% | 2,055 |
| Aug 4, 2025 | 15.65 | 15.76 | 15.65 | 15.76 | 15.63 | 1.19% | 1,036 |
| Aug 1, 2025 | 15.49 | 15.59 | 15.39 | 15.57 | 15.45 | 1.06% | 4,323 |
| Jul 31, 2025 | 15.53 | 15.53 | 15.41 | 15.41 | 15.28 | -1.99% | 3,236 |
| Jul 30, 2025 | 16.00 | 16.27 | 15.72 | 15.72 | 15.59 | -1.68% | 3,590 |
| Jul 29, 2025 | 15.57 | 15.99 | 15.57 | 15.99 | 15.86 | 1.50% | 376 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.76 | 15.63 | -2.49% | 4,151 |
| Jul 25, 2025 | 16.24 | 16.24 | 16.00 | 16.16 | 16.03 | -0.47% | 964 |
| Jul 24, 2025 | 16.25 | 16.25 | 16.21 | 16.24 | 16.10 | 0.19% | 1,036 |
| Jul 23, 2025 | 16.13 | 16.21 | 16.11 | 16.21 | 16.07 | 1.21% | 5,209 |
| Jul 22, 2025 | 15.82 | 16.01 | 15.82 | 16.01 | 15.88 | 4.06% | 874 |
| Jul 21, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.26 | 0.32% | 153 |
| Jul 18, 2025 | 15.37 | 15.43 | 15.30 | 15.34 | 15.21 | -0.45% | 991 |
| Jul 17, 2025 | 15.26 | 15.41 | 15.26 | 15.41 | 15.28 | 0.25% | 1,627 |
| Jul 16, 2025 | 15.37 | 15.42 | 15.33 | 15.37 | 15.24 | 0.80% | 1,345 |
| Jul 15, 2025 | 15.47 | 15.47 | 15.20 | 15.25 | 15.12 | -2.77% | 3,576 |
| Jul 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.55 | -1.53% | 247 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.92 | 15.92 | 15.58 | -0.54% | 310 |
| Jul 10, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.66 | 1.27% | 70 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.81 | 15.81 | 15.47 | -0.53% | 1,243 |
| Jul 8, 2025 | 15.83 | 15.90 | 15.83 | 15.90 | 15.55 | 1.61% | 772 |
| Jul 7, 2025 | 15.98 | 15.98 | 15.57 | 15.64 | 15.30 | -2.02% | 1,107 |
| Jul 3, 2025 | 14.33 | 16.00 | 14.33 | 15.97 | 15.62 | 0.24% | 9,245 |
| Jul 2, 2025 | 15.85 | 15.93 | 15.85 | 15.93 | 15.58 | 1.64% | 515 |
| Jul 1, 2025 | 15.52 | 15.73 | 15.52 | 15.67 | 15.33 | 2.90% | 1,493 |
| Jun 30, 2025 | 15.24 | 15.24 | 15.23 | 15.23 | 14.90 | 1.18% | 320 |
| Jun 27, 2025 | 15.15 | 15.22 | 15.05 | 15.05 | 14.72 | -0.16% | 903 |
| Jun 26, 2025 | 15.06 | 15.07 | 15.06 | 15.07 | 14.75 | 0.86% | 489 |
| Jun 25, 2025 | 15.10 | 15.10 | 14.94 | 14.94 | 14.62 | -2.24% | 753 |
| Jun 24, 2025 | 15.33 | 15.33 | 15.29 | 15.29 | 14.96 | 0.28% | 978 |
| Jun 23, 2025 | 15.18 | 15.28 | 15.11 | 15.25 | 14.91 | 1.67% | 1,892 |
| Jun 20, 2025 | 14.99 | 15.04 | 14.97 | 14.99 | 14.67 | 0.48% | 1,169 |
| Jun 18, 2025 | 14.92 | 15.02 | 14.92 | 14.92 | 14.60 | 0.28% | 3,869 |
| Jun 17, 2025 | 15.39 | 15.39 | 14.82 | 14.88 | 14.56 | -0.94% | 3,078 |