ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.31
-0.08 (-0.48%)
Sep 16, 2025, 4:00 PM EDT - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.31 | 16.31 | -0.47% | 3,234 |
| Sep 15, 2025 | 16.91 | 16.98 | 16.15 | 16.39 | 16.39 | -1.71% | 10,558 |
| Sep 12, 2025 | 16.72 | 16.73 | 16.66 | 16.67 | 16.54 | -1.26% | 1,569 |
| Sep 11, 2025 | 16.84 | 16.89 | 16.84 | 16.89 | 16.75 | 1.47% | 651 |
| Sep 10, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.51 | -0.05% | 590 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.52 | 0.28% | 554 |
| Sep 8, 2025 | 16.49 | 16.60 | 16.49 | 16.60 | 16.47 | -1.34% | 2,151 |
| Sep 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.70 | 0.97% | 159 |
| Sep 4, 2025 | 16.60 | 16.67 | 16.60 | 16.67 | 16.54 | 0.82% | 891 |
| Sep 3, 2025 | 16.41 | 16.53 | 16.41 | 16.53 | 16.40 | 0.47% | 1,162 |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.32 | -1.78% | 286 |
| Aug 29, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.62 | 1.47% | 658 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.51 | 16.51 | 16.38 | -1.16% | 335 |
| Aug 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.57 | 1.26% | 1,620 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | -0.74% | 193 |
| Aug 25, 2025 | 16.64 | 16.88 | 15.95 | 16.62 | 16.49 | -1.93% | 6,025 |
| Aug 22, 2025 | 16.91 | 17.08 | 16.91 | 16.95 | 16.81 | 1.91% | 10,144 |
| Aug 21, 2025 | 16.60 | 16.70 | 16.58 | 16.63 | 16.49 | 0.24% | 3,347 |
| Aug 20, 2025 | 16.68 | 16.74 | 16.59 | 16.59 | 16.46 | 0.87% | 2,105 |
| Aug 19, 2025 | 16.49 | 16.49 | 16.39 | 16.45 | 16.31 | 1.76% | 579 |
| Aug 18, 2025 | 15.94 | 16.33 | 15.94 | 16.16 | 16.03 | -1.01% | 6,413 |
| Aug 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.20 | 0.62% | 200 |
| Aug 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.10 | -0.92% | 192 |
| Aug 13, 2025 | 16.23 | 16.38 | 16.23 | 16.38 | 16.25 | 2.25% | 528 |
| Aug 12, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 15.89 | 0.19% | 454 |
| Aug 11, 2025 | 16.14 | 16.14 | 15.99 | 15.99 | 15.73 | -0.35% | 1,802 |
| Aug 8, 2025 | 16.17 | 16.17 | 16.04 | 16.04 | 15.78 | 0.38% | 661 |
| Aug 7, 2025 | 15.94 | 16.00 | 15.85 | 15.98 | 15.72 | 0.83% | 927 |
| Aug 6, 2025 | 16.00 | 16.00 | 15.45 | 15.85 | 15.59 | -0.97% | 6,252 |
| Aug 5, 2025 | 15.92 | 16.04 | 15.84 | 16.01 | 15.75 | 1.57% | 2,055 |
| Aug 4, 2025 | 15.65 | 15.76 | 15.65 | 15.76 | 15.51 | 1.19% | 1,036 |
| Aug 1, 2025 | 15.49 | 15.59 | 15.39 | 15.57 | 15.32 | 1.06% | 4,323 |
| Jul 31, 2025 | 15.53 | 15.53 | 15.41 | 15.41 | 15.16 | -1.99% | 3,236 |
| Jul 30, 2025 | 16.00 | 16.27 | 15.72 | 15.72 | 15.47 | -1.68% | 3,590 |
| Jul 29, 2025 | 15.57 | 15.99 | 15.57 | 15.99 | 15.73 | 1.50% | 376 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.76 | 15.50 | -2.49% | 4,151 |
| Jul 25, 2025 | 16.24 | 16.24 | 16.00 | 16.16 | 15.90 | -0.47% | 964 |
| Jul 24, 2025 | 16.25 | 16.25 | 16.21 | 16.24 | 15.97 | 0.19% | 1,036 |
| Jul 23, 2025 | 16.13 | 16.21 | 16.11 | 16.21 | 15.94 | 1.21% | 5,209 |
| Jul 22, 2025 | 15.82 | 16.01 | 15.82 | 16.01 | 15.75 | 4.06% | 874 |
| Jul 21, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.14 | 0.32% | 153 |
| Jul 18, 2025 | 15.37 | 15.43 | 15.30 | 15.34 | 15.09 | -0.45% | 991 |
| Jul 17, 2025 | 15.26 | 15.41 | 15.26 | 15.41 | 15.16 | 0.25% | 1,627 |
| Jul 16, 2025 | 15.37 | 15.42 | 15.33 | 15.37 | 15.12 | 0.80% | 1,345 |
| Jul 15, 2025 | 15.47 | 15.47 | 15.20 | 15.25 | 15.00 | -2.77% | 3,576 |
| Jul 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.43 | -1.53% | 247 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.92 | 15.92 | 15.45 | -0.54% | 310 |
| Jul 10, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.54 | 1.27% | 70 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.81 | 15.81 | 15.34 | -0.53% | 1,243 |
| Jul 8, 2025 | 15.83 | 15.90 | 15.83 | 15.90 | 15.43 | 1.61% | 772 |