ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
17.77
+0.05 (0.25%)
At close: Aug 14, 2026, 4:00 PM EDT
17.79
+0.02 (0.14%)
After-hours: Aug 14, 2026, 8:00 PM EDT
HDLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.79 | 17.79 | 17.77 | 17.77 | 17.77 | 0.27% | 2,813 |
| Aug 13, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.89% | 226 |
| Aug 12, 2026 | 17.32 | 17.56 | 17.24 | 17.56 | 17.56 | 1.65% | 1,046 |
| Aug 11, 2026 | 17.60 | 17.60 | 17.48 | 17.48 | 17.27 | -0.58% | 2,303 |
| Aug 10, 2026 | 17.34 | 17.65 | 17.34 | 17.59 | 17.38 | -1.60% | 895 |
| Aug 7, 2026 | 17.84 | 17.87 | 17.84 | 17.87 | 17.66 | 1.84% | 1,552 |
| Aug 6, 2026 | 17.41 | 17.55 | 17.41 | 17.55 | 17.34 | -0.14% | 765 |
| Aug 5, 2026 | 17.25 | 17.57 | 17.15 | 17.57 | 17.36 | -0.80% | 2,942 |
| Aug 4, 2026 | 17.39 | 17.90 | 17.31 | 17.72 | 17.51 | -0.35% | 1,933 |
| Aug 3, 2026 | 17.93 | 17.93 | 17.78 | 17.78 | 17.57 | 0.59% | 453 |
| Jul 31, 2026 | 17.63 | 17.67 | 17.61 | 17.67 | 17.46 | -0.60% | 474 |
| Jul 30, 2026 | 18.12 | 18.48 | 17.42 | 17.78 | 17.57 | -3.81% | 2,974 |
| Jul 29, 2026 | 18.56 | 18.79 | 18.31 | 18.49 | 18.26 | -1.30% | 1,300 |
| Jul 28, 2026 | 18.00 | 19.23 | 18.00 | 18.73 | 18.51 | 3.41% | 5,381 |
| Jul 27, 2026 | 18.05 | 18.30 | 18.00 | 18.11 | 17.89 | 1.40% | 2,621 |
| Jul 24, 2026 | 17.50 | 17.86 | 17.49 | 17.86 | 17.65 | 3.57% | 8,261 |
| Jul 23, 2026 | 17.31 | 17.50 | 17.24 | 17.25 | 17.04 | -0.37% | 839 |
| Jul 22, 2026 | 17.42 | 17.42 | 17.31 | 17.31 | 17.10 | 1.27% | 237 |
| Jul 21, 2026 | 16.82 | 17.13 | 16.81 | 17.09 | 16.89 | 0.03% | 1,498 |
| Jul 20, 2026 | 17.05 | 17.23 | 17.05 | 17.09 | 16.88 | 2.21% | 20,424 |
| Jul 17, 2026 | 17.75 | 18.01 | 16.72 | 16.72 | 16.52 | -4.02% | 4,885 |
| Jul 16, 2026 | 17.21 | 17.42 | 17.21 | 17.42 | 17.21 | 5.20% | 5,865 |
| Jul 15, 2026 | 16.28 | 16.66 | 16.28 | 16.56 | 16.36 | 0.63% | 1,387 |
| Jul 14, 2026 | 16.68 | 16.68 | 16.41 | 16.45 | 16.26 | -2.09% | 1,056 |
| Jul 13, 2026 | 16.83 | 17.03 | 16.83 | 17.01 | 16.60 | 1.81% | 802 |
| Jul 10, 2026 | 16.11 | 16.71 | 16.11 | 16.71 | 16.31 | 2.00% | 1,391 |
| Jul 9, 2026 | 16.25 | 16.50 | 16.12 | 16.38 | 15.99 | -0.46% | 1,210 |
| Jul 8, 2026 | 17.00 | 17.00 | 16.44 | 16.45 | 16.06 | -3.12% | 2,103 |
| Jul 7, 2026 | 16.90 | 17.25 | 16.90 | 16.98 | 16.58 | 2.27% | 2,697 |
| Jul 6, 2026 | 16.67 | 16.67 | 16.25 | 16.61 | 16.21 | -1.34% | 2,238 |
| Jul 2, 2026 | 16.58 | 16.90 | 16.47 | 16.83 | 16.43 | 2.55% | 1,959 |
| Jul 1, 2026 | 16.35 | 16.45 | 16.35 | 16.41 | 16.02 | 1.07% | 962 |
| Jun 30, 2026 | 16.69 | 16.69 | 15.90 | 16.24 | 15.85 | -3.02% | 4,173 |
| Jun 29, 2026 | 16.57 | 16.75 | 15.42 | 16.75 | 16.35 | -0.52% | 9,270 |
| Jun 26, 2026 | 16.50 | 16.83 | 16.50 | 16.83 | 16.43 | 2.81% | 1,651 |
| Jun 25, 2026 | 16.24 | 16.50 | 16.20 | 16.37 | 15.98 | 1.79% | 5,103 |
| Jun 24, 2026 | 16.10 | 16.16 | 16.08 | 16.08 | 15.70 | -0.04% | 1,371 |
| Jun 23, 2026 | 15.18 | 16.09 | 15.18 | 16.09 | 15.71 | 4.54% | 1,580 |
| Jun 22, 2026 | 15.45 | 15.66 | 15.36 | 15.39 | 15.02 | -1.39% | 3,811 |
| Jun 18, 2026 | 16.16 | 16.16 | 15.49 | 15.61 | 15.24 | -0.54% | 7,619 |
| Jun 17, 2026 | 16.18 | 16.33 | 15.69 | 15.69 | 15.32 | -4.31% | 7,155 |
| Jun 16, 2026 | 16.61 | 16.61 | 16.40 | 16.40 | 16.01 | -0.07% | 1,982 |
| Jun 15, 2026 | 16.16 | 16.80 | 16.16 | 16.41 | 16.02 | -2.47% | 718 |
| Jun 12, 2026 | 16.78 | 16.83 | 16.72 | 16.83 | 16.43 | 1.87% | 7,750 |
| Jun 11, 2026 | 16.71 | 16.73 | 16.59 | 16.59 | 16.13 | -0.05% | 2,077 |
| Jun 10, 2026 | 16.44 | 16.68 | 16.44 | 16.60 | 16.13 | 1.93% | 2,557 |
| Jun 9, 2026 | 16.01 | 16.29 | 16.01 | 16.29 | 15.83 | 3.06% | 912 |
| Jun 8, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.36 | 0.76% | 425 |
| Jun 5, 2026 | 15.40 | 16.22 | 15.40 | 15.69 | 15.24 | 1.97% | 23,081 |
| Jun 4, 2026 | 15.40 | 15.54 | 15.27 | 15.38 | 14.95 | -2.36% | 4,341 |