ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.30
-0.99 (-5.75%)
Mar 20, 2026, 4:00 PM EDT - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.10 | 17.10 | 16.07 | 16.30 | 16.30 | -5.73% | 3,992 |
| Mar 19, 2026 | 16.00 | 17.45 | 16.00 | 17.29 | 17.29 | 0.31% | 9,034 |
| Mar 18, 2026 | 17.35 | 17.42 | 17.23 | 17.23 | 17.23 | -3.22% | 1,853 |
| Mar 17, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.02% | 194 |
| Mar 16, 2026 | 17.93 | 17.94 | 17.80 | 17.80 | 17.80 | 0.39% | 4,559 |
| Mar 13, 2026 | 17.88 | 17.88 | 17.73 | 17.73 | 17.73 | 0.38% | 237 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.66 | 17.67 | 17.58 | -0.13% | 3,279 |
| Mar 11, 2026 | 17.85 | 17.85 | 17.69 | 17.69 | 17.61 | -1.74% | 538 |
| Mar 10, 2026 | 17.92 | 18.00 | 17.87 | 18.00 | 17.92 | -0.84% | 426 |
| Mar 9, 2026 | 18.25 | 18.25 | 18.10 | 18.16 | 18.07 | -1.34% | 3,414 |
| Mar 6, 2026 | 18.25 | 18.54 | 18.10 | 18.40 | 18.31 | -0.90% | 6,743 |
| Mar 5, 2026 | 18.48 | 18.68 | 18.48 | 18.57 | 18.48 | -0.91% | 1,579 |
| Mar 4, 2026 | 18.50 | 18.74 | 18.50 | 18.74 | 18.65 | -0.08% | 956 |
| Mar 3, 2026 | 18.54 | 18.90 | 18.42 | 18.75 | 18.67 | -0.62% | 4,091 |
| Mar 2, 2026 | 19.25 | 19.25 | 18.80 | 18.87 | 18.78 | 0.59% | 2,101 |
| Feb 27, 2026 | 18.60 | 18.76 | 18.60 | 18.76 | 18.67 | 1.61% | 497 |
| Feb 26, 2026 | 18.56 | 18.56 | 18.46 | 18.46 | 18.38 | 0.15% | 455 |
| Feb 25, 2026 | 18.57 | 18.75 | 18.41 | 18.43 | 18.35 | -1.15% | 3,001 |
| Feb 24, 2026 | 18.47 | 18.67 | 18.47 | 18.65 | 18.56 | 0.22% | 1,489 |
| Feb 23, 2026 | 18.68 | 18.68 | 18.61 | 18.61 | 18.52 | 1.31% | 245 |
| Feb 20, 2026 | 18.84 | 18.84 | 18.15 | 18.37 | 18.28 | -0.37% | 2,878 |
| Feb 19, 2026 | 18.20 | 18.90 | 18.17 | 18.44 | 18.35 | 1.66% | 4,610 |
| Feb 18, 2026 | 18.12 | 18.27 | 18.09 | 18.14 | 18.05 | -1.60% | 2,373 |
| Feb 17, 2026 | 18.48 | 18.50 | 17.50 | 18.43 | 18.34 | -0.36% | 10,396 |
| Feb 13, 2026 | 18.75 | 19.40 | 18.28 | 18.50 | 18.41 | 1.24% | 14,855 |
| Feb 12, 2026 | 18.58 | 18.75 | 18.27 | 18.27 | 18.18 | -1.10% | 4,481 |
| Feb 11, 2026 | 17.69 | 18.74 | 17.69 | 18.47 | 18.20 | 1.93% | 2,758 |
| Feb 10, 2026 | 19.44 | 19.44 | 18.00 | 18.12 | 17.86 | 2.57% | 1,991 |
| Feb 9, 2026 | 18.71 | 18.71 | 17.52 | 17.67 | 17.41 | 0.76% | 6,235 |
| Feb 6, 2026 | 17.47 | 17.58 | 17.47 | 17.54 | 17.28 | 0.55% | 798 |
| Feb 5, 2026 | 18.70 | 18.70 | 17.35 | 17.44 | 17.19 | -3.41% | 4,770 |
| Feb 4, 2026 | 17.70 | 18.06 | 17.36 | 18.06 | 17.79 | 1.82% | 3,176 |
| Feb 3, 2026 | 16.77 | 17.81 | 16.77 | 17.73 | 17.48 | 4.17% | 3,954 |
| Feb 2, 2026 | 16.70 | 17.02 | 16.45 | 17.02 | 16.78 | 2.31% | 5,205 |
| Jan 30, 2026 | 16.11 | 16.65 | 16.11 | 16.64 | 16.40 | 4.92% | 1,315 |
| Jan 29, 2026 | 15.93 | 16.03 | 15.84 | 15.86 | 15.63 | 1.23% | 2,692 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.67 | 15.67 | 15.44 | -0.79% | 387 |
| Jan 27, 2026 | 16.16 | 16.16 | 15.63 | 15.79 | 15.56 | 0.23% | 1,637 |
| Jan 26, 2026 | 15.75 | 15.90 | 15.67 | 15.75 | 15.52 | -0.02% | 3,746 |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.53 | 0.46% | 79 |
| Jan 22, 2026 | 15.91 | 15.91 | 15.65 | 15.68 | 15.46 | -1.03% | 3,245 |
| Jan 21, 2026 | 16.16 | 16.16 | 15.65 | 15.85 | 15.62 | 1.28% | 1,031 |
| Jan 20, 2026 | 15.76 | 15.76 | 15.65 | 15.65 | 15.42 | -1.17% | 555 |
| Jan 16, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.60 | 0.42% | 71 |
| Jan 15, 2026 | 15.71 | 15.77 | 15.71 | 15.77 | 15.54 | 0.43% | 319 |
| Jan 14, 2026 | 15.56 | 15.70 | 15.56 | 15.70 | 15.47 | 3.61% | 1,161 |
| Jan 13, 2026 | 15.29 | 15.29 | 15.15 | 15.15 | 14.93 | -0.50% | 269 |
| Jan 12, 2026 | 15.75 | 15.75 | 15.19 | 15.23 | 14.89 | -0.01% | 2,471 |
| Jan 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.89 | 0.79% | 104 |
| Jan 8, 2026 | 14.95 | 15.20 | 14.95 | 15.11 | 14.77 | 2.57% | 2,115 |