Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.61
-0.22 (-1.33%)
Jul 6, 2026, 4:00 PM EDT - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202616.6716.6716.2516.6116.61-1.34%2,238
Jul 2, 202616.5816.9016.4716.8316.832.55%1,959
Jul 1, 202616.3516.4516.3516.4116.411.07%962
Jun 30, 202616.6916.6915.9016.2416.24-3.02%4,172
Jun 29, 202616.5716.7515.4216.7516.74-0.52%9,270
Jun 26, 202616.5016.8316.5016.8316.832.81%1,651
Jun 25, 202616.2416.5016.2016.3716.371.79%4,563
Jun 24, 202616.1016.1616.0816.0816.08-0.04%1,371
Jun 23, 202615.1816.0915.1816.0916.094.54%1,580
Jun 22, 202615.4515.6615.3615.3915.39-1.39%3,811
Jun 18, 202616.1616.1615.4915.6115.61-0.54%7,619
Jun 17, 202616.1816.3315.6915.6915.69-4.31%7,155
Jun 16, 202616.6116.6116.4016.4016.40-0.07%1,982
Jun 15, 202616.1616.8016.1616.4116.41-2.47%688
Jun 12, 202616.7816.8316.7216.8316.831.87%7,750
Jun 11, 202616.7116.7316.5916.5916.52-0.05%2,077
Jun 10, 202616.4416.6816.4416.6016.531.93%2,557
Jun 9, 202616.0116.2916.0116.2916.213.06%912
Jun 8, 202615.8115.8115.8115.8115.730.76%425
Jun 5, 202615.4016.2215.4015.6915.611.97%23,081
Jun 4, 202615.4015.5415.2715.3815.31-2.36%4,341
Jun 3, 202615.7416.0715.5115.7515.68-1.72%10,604
Jun 2, 202615.9716.0715.5016.0315.960.75%10,028
Jun 1, 202616.0816.2015.8415.9115.84-1.84%4,315
May 29, 202616.3716.5016.2116.2116.13-2.07%3,863
May 28, 202616.5516.5516.5516.5516.48-0.34%54
May 27, 202616.5016.8616.5016.6116.53-0.13%1,526
May 26, 202616.5716.6316.5716.6316.55-0.17%497
May 22, 202616.5216.7316.5216.6616.580.78%3,581
May 21, 202616.0816.5316.0816.5316.450.80%3,393
May 20, 202616.1316.5816.0816.4016.320.96%1,246
May 19, 202616.1516.2516.1016.2416.170.98%2,184
May 18, 202615.6916.1415.6916.0916.012.53%466
May 15, 202615.7915.8815.6915.6915.62-2.06%1,152
May 14, 202616.2016.2116.0216.0215.95-0.12%459
May 13, 202616.4016.4016.0416.0415.97-1.89%4,353
May 12, 202616.3916.7316.3916.5616.271.42%896
May 11, 202616.6416.6416.3016.3316.05-1.43%1,469
May 8, 202616.7117.1316.5616.5716.28-0.98%6,454
May 7, 202616.1616.7916.1616.7316.44-1.35%530
May 6, 202616.8916.9616.8516.9616.661.15%2,137
May 5, 202616.6516.8016.6316.7716.480.67%318
May 4, 202616.8316.8316.6616.6616.37-2.22%542
May 1, 202618.0418.0417.0317.0316.74-0.18%3,514
Apr 30, 202617.0717.0717.0717.0716.773.79%90
Apr 29, 202616.5116.5116.4416.4416.16-1.66%476
Apr 28, 202616.5316.7216.5316.7216.432.41%460
Apr 27, 202616.5016.6016.3316.3316.04-0.55%452
Apr 24, 202617.0617.0616.3416.4216.13-3.73%2,110
Apr 23, 202616.8117.0516.5517.0516.763.79%418