Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.79
-0.17 (-1.00%)
May 7, 2026, 12:59 PM EDT - Market open

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202616.8916.9616.8516.9616.961.15%2,137
May 5, 202616.6516.8016.6316.7716.770.67%318
May 4, 202616.8316.8316.6616.6616.66-2.22%542
May 1, 202618.0418.0417.0317.0317.03-0.18%3,514
Apr 30, 202617.0717.0717.0717.0717.073.79%90
Apr 29, 202616.5116.5116.4416.4416.44-1.66%476
Apr 28, 202616.5316.7216.5316.7216.722.41%460
Apr 27, 202616.5016.6016.3316.3316.33-0.54%451
Apr 24, 202617.0617.0616.3416.4216.42-3.74%2,110
Apr 23, 202616.8117.0516.5517.0517.053.79%418
Apr 22, 202616.4016.4316.2316.4316.43-0.70%1,222
Apr 21, 202616.9417.0416.5516.5516.55-2.42%824
Apr 20, 202616.7817.0516.7816.9616.96-0.32%3,427
Apr 17, 202616.6217.0116.6217.0117.011.26%863
Apr 16, 202616.1216.8016.1216.8016.802.70%4,074
Apr 15, 202616.4616.4616.0516.3616.36-1.16%2,288
Apr 14, 202616.4116.5516.4116.5516.550.11%1,442
Apr 13, 202616.3616.5315.8916.5316.53-2.60%2,679
Apr 10, 202617.0717.0716.9416.9716.80-1.19%2,772
Apr 9, 202617.2317.2317.1017.1817.000.54%332
Apr 8, 202617.0017.0917.0017.0916.91-0.49%374
Apr 7, 202617.4117.4117.1717.1716.99-0.84%313
Apr 6, 202617.3017.3216.8817.3217.140.52%3,291
Apr 2, 202617.1917.2317.1917.2317.051.68%218
Apr 1, 202617.0017.0016.9416.9416.77-2.03%2,547
Mar 31, 202616.9317.2916.9317.2917.110.27%460
Mar 30, 202617.2417.2417.2417.2417.070.43%263
Mar 27, 202617.2417.2417.1717.1716.990.16%1,045
Mar 26, 202617.2417.2417.1417.1416.970.56%289
Mar 25, 202617.0517.0517.0517.0516.87-0.44%151
Mar 24, 202617.1117.5117.1117.1216.943.06%2,024
Mar 23, 202615.4717.6615.4716.6116.441.95%2,692
Mar 20, 202617.1017.1016.0716.3016.13-5.73%4,003
Mar 19, 202616.0017.4516.0017.2917.110.31%9,034
Mar 18, 202617.3517.4217.2317.2317.05-3.22%1,853
Mar 17, 202617.8117.8117.8117.8117.620.02%215
Mar 16, 202617.9317.9417.8017.8017.620.39%4,559
Mar 13, 202617.8817.8817.7317.7317.550.38%237
Mar 12, 202618.0018.0017.6617.6717.40-0.13%3,285
Mar 11, 202617.8517.8517.6917.6917.43-1.74%538
Mar 10, 202617.9218.0017.8718.0017.73-0.84%426
Mar 9, 202618.2518.2518.1018.1617.88-1.34%3,414
Mar 6, 202618.2518.5418.1018.4018.13-0.90%6,743
Mar 5, 202618.4818.6818.4818.5718.29-0.91%1,579
Mar 4, 202618.5018.7418.5018.7418.46-0.08%956
Mar 3, 202618.5418.9018.4218.7518.48-0.62%4,091
Mar 2, 202619.2519.2518.8018.8718.590.59%2,101
Feb 27, 202618.6018.7618.6018.7618.481.61%497
Feb 26, 202618.5618.5618.4618.4618.190.15%455
Feb 25, 202618.5718.7518.4118.4318.16-1.15%3,001