ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.57
+0.16 (1.06%)
At close: Aug 1, 2025, 4:00 PM
15.59
+0.01 (0.10%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.49 | 15.59 | 15.39 | 15.57 | 15.57 | 1.06% | 4,323 |
| Jul 31, 2025 | 15.53 | 15.53 | 15.41 | 15.41 | 15.41 | -1.99% | 3,236 |
| Jul 30, 2025 | 16.00 | 16.27 | 15.72 | 15.72 | 15.72 | -1.68% | 3,590 |
| Jul 29, 2025 | 15.57 | 15.99 | 15.57 | 15.99 | 15.99 | 1.50% | 376 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.76 | 15.76 | -2.49% | 4,151 |
| Jul 25, 2025 | 16.24 | 16.24 | 16.00 | 16.16 | 16.16 | -0.47% | 964 |
| Jul 24, 2025 | 16.25 | 16.25 | 16.21 | 16.24 | 16.24 | 0.19% | 1,036 |
| Jul 23, 2025 | 16.13 | 16.21 | 16.11 | 16.21 | 16.21 | 1.21% | 5,209 |
| Jul 22, 2025 | 15.82 | 16.01 | 15.82 | 16.01 | 16.01 | 4.06% | 874 |
| Jul 21, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 15.39 | 0.32% | 153 |
| Jul 18, 2025 | 15.37 | 15.43 | 15.30 | 15.34 | 15.34 | -0.45% | 991 |
| Jul 17, 2025 | 15.26 | 15.41 | 15.26 | 15.41 | 15.41 | 0.25% | 1,627 |
| Jul 16, 2025 | 15.37 | 15.42 | 15.33 | 15.37 | 15.37 | 0.80% | 1,345 |
| Jul 15, 2025 | 15.47 | 15.47 | 15.20 | 15.25 | 15.25 | -2.77% | 3,576 |
| Jul 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.53% | 247 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.92 | 15.92 | 15.71 | -0.54% | 310 |
| Jul 10, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.79 | 1.27% | 70 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.81 | 15.81 | 15.59 | -0.53% | 1,243 |
| Jul 8, 2025 | 15.83 | 15.90 | 15.83 | 15.90 | 15.68 | 1.61% | 772 |
| Jul 7, 2025 | 15.98 | 15.98 | 15.57 | 15.64 | 15.43 | -2.02% | 1,107 |
| Jul 3, 2025 | 14.33 | 16.00 | 14.33 | 15.97 | 15.75 | 0.24% | 9,245 |
| Jul 2, 2025 | 15.85 | 15.93 | 15.85 | 15.93 | 15.71 | 1.64% | 515 |
| Jul 1, 2025 | 15.52 | 15.73 | 15.52 | 15.67 | 15.46 | 2.90% | 1,493 |
| Jun 30, 2025 | 15.24 | 15.24 | 15.23 | 15.23 | 15.02 | 1.18% | 320 |
| Jun 27, 2025 | 15.15 | 15.22 | 15.05 | 15.05 | 14.84 | -0.16% | 903 |
| Jun 26, 2025 | 15.06 | 15.07 | 15.06 | 15.07 | 14.87 | 0.86% | 489 |
| Jun 25, 2025 | 15.10 | 15.10 | 14.94 | 14.94 | 14.74 | -2.24% | 753 |
| Jun 24, 2025 | 15.33 | 15.33 | 15.29 | 15.29 | 15.08 | 0.28% | 978 |
| Jun 23, 2025 | 15.18 | 15.28 | 15.11 | 15.25 | 15.04 | 1.67% | 1,892 |
| Jun 20, 2025 | 14.99 | 15.04 | 14.97 | 14.99 | 14.79 | 0.48% | 1,169 |
| Jun 18, 2025 | 14.92 | 15.02 | 14.92 | 14.92 | 14.72 | 0.28% | 3,869 |
| Jun 17, 2025 | 15.39 | 15.39 | 14.82 | 14.88 | 14.68 | -0.94% | 3,078 |
| Jun 16, 2025 | 15.17 | 15.17 | 15.02 | 15.02 | 14.82 | 0.18% | 346 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.79 | -1.96% | 294 |
| Jun 12, 2025 | 15.18 | 15.45 | 15.18 | 15.30 | 15.09 | -3.74% | 1,814 |
| Jun 11, 2025 | 15.57 | 15.89 | 15.38 | 15.89 | 15.50 | 2.84% | 2,273 |
| Jun 10, 2025 | 15.32 | 15.45 | 15.32 | 15.45 | 15.07 | 1.76% | 509 |
| Jun 9, 2025 | 15.09 | 15.31 | 15.09 | 15.18 | 14.81 | 0.86% | 2,800 |
| Jun 6, 2025 | 14.96 | 15.05 | 14.96 | 15.05 | 14.68 | 1.96% | 1,213 |
| Jun 5, 2025 | 14.78 | 14.83 | 14.77 | 14.77 | 14.40 | -0.91% | 3,588 |
| Jun 4, 2025 | 15.03 | 15.03 | 14.90 | 14.90 | 14.53 | -1.00% | 717 |
| Jun 3, 2025 | 15.12 | 15.12 | 15.05 | 15.05 | 14.68 | 0.33% | 375 |
| Jun 2, 2025 | 15.00 | 15.10 | 14.88 | 15.00 | 14.63 | -0.42% | 1,494 |
| May 30, 2025 | 14.96 | 15.13 | 14.96 | 15.07 | 14.69 | 0.54% | 268 |
| May 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.62 | 1.59% | 439 |
| May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.39 | -1.54% | 190 |
| May 27, 2025 | 14.81 | 14.98 | 14.81 | 14.98 | 14.61 | 2.76% | 340 |
| May 23, 2025 | 14.53 | 14.58 | 14.53 | 14.58 | 14.22 | 0.72% | 364 |
| May 22, 2025 | 14.35 | 14.52 | 14.35 | 14.47 | 14.12 | -3.38% | 935 |
| May 21, 2025 | 15.80 | 15.80 | 14.67 | 14.98 | 14.61 | -2.09% | 1,963 |