Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
17.53
+0.09 (0.51%)
Feb 6, 2026, 9:57 AM EST - Market open

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202618.7018.7017.3517.4417.44-3.41%4,260
Feb 4, 202617.7018.0617.3618.0618.051.82%3,176
Feb 3, 202616.7717.8116.7717.7317.734.17%3,939
Feb 2, 202616.7017.0216.4517.0217.022.31%5,205
Jan 30, 202616.1116.6516.1116.6416.644.92%1,311
Jan 29, 202615.9316.0315.8415.8615.861.23%2,687
Jan 28, 202615.8015.8015.6715.6715.67-0.79%378
Jan 27, 202616.1616.1615.6315.7915.790.23%1,637
Jan 26, 202615.7515.9015.6715.7515.75-0.02%3,746
Jan 23, 202615.7615.7615.7615.7615.760.46%79
Jan 22, 202615.9115.9115.6515.6815.68-1.03%3,245
Jan 21, 202616.1616.1615.6515.8515.851.28%1,030
Jan 20, 202615.7615.7615.6515.6515.65-1.17%554
Jan 16, 202615.8315.8315.8315.8315.830.42%71
Jan 15, 202615.7115.7715.7115.7715.770.43%319
Jan 14, 202615.5615.7015.5615.7015.703.61%1,161
Jan 13, 202615.2915.2915.1515.1515.15-0.50%269
Jan 12, 202615.7515.7515.1915.2315.11-0.01%2,471
Jan 9, 202615.2315.2315.2315.2315.110.79%104
Jan 8, 202614.9515.2014.9515.1114.992.57%2,115
Jan 7, 202614.9415.3214.7314.7314.62-1.89%2,138
Jan 6, 202615.2015.2014.9415.0114.90-1.03%5,186
Jan 5, 202615.1015.2114.9215.1715.050.42%2,036
Jan 2, 202615.0015.1914.6315.1114.990.49%8,193
Dec 31, 202515.1015.1015.0315.0314.92-0.57%2,344
Dec 30, 202515.1515.1515.0915.1215.000.52%2,565
Dec 29, 202515.0415.1515.0015.0414.930.60%1,212
Dec 26, 202514.8515.0014.8514.9514.840.69%1,721
Dec 24, 202514.8914.9214.7514.8514.730.62%3,888
Dec 23, 202514.9014.9014.7514.7614.64-0.97%2,638
Dec 22, 202514.8114.9614.8114.9014.790.45%2,316
Dec 19, 202514.9815.0414.8414.8414.72-1.38%3,643
Dec 18, 202515.1015.1514.9815.0414.93-0.56%5,277
Dec 17, 202515.1515.1915.1315.1315.010.75%524
Dec 16, 202515.0515.0514.9815.0214.90-1.79%1,316
Dec 15, 202515.2515.2915.1915.2915.171.13%1,318
Dec 12, 202515.1015.2415.1015.1215.00-0.30%1,409
Dec 11, 202515.1315.3715.1315.1614.870.64%13,955
Dec 10, 202515.1415.1415.0015.0714.781.17%714
Dec 9, 202515.0415.0514.8914.8914.61-1.85%1,099
Dec 8, 202515.1715.1715.1715.1714.88-1.17%271
Dec 5, 202515.5015.5015.3515.3515.060.09%1,216
Dec 4, 202515.3415.3415.3415.3415.040.02%47
Dec 3, 202515.5015.5015.3415.3415.040.50%578
Dec 2, 202515.4915.4915.2615.2614.97-1.57%1,284
Dec 1, 202514.7415.5014.4915.5015.21-1.32%633
Nov 28, 202515.7115.7115.7115.7115.410.95%52
Nov 26, 202515.5615.5615.5615.5615.261.30%296
Nov 25, 202515.3615.3615.3615.3615.071.39%288
Nov 24, 202515.2415.2415.1415.1514.86-4.05%844