Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
17.54
-0.17 (-0.94%)
Sep 4, 2026, 4:00 PM EDT - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.1918.1117.1917.5417.54-0.94%3,273
Sep 3, 202617.6618.0017.5817.7117.71-2.32%3,611
Sep 2, 202617.8218.1317.8218.1318.132.94%896
Sep 1, 202617.7217.9517.5817.6117.61-2.83%1,954
Aug 31, 202617.7718.1317.7418.1318.131.06%1,934
Aug 28, 202617.9417.9417.9417.9417.940.89%201
Aug 27, 202617.6917.8417.6917.7817.78-2.08%1,218
Aug 26, 202618.0418.3818.0418.1618.160.05%894
Aug 25, 202617.4718.1717.0918.1518.15-0.34%1,621
Aug 24, 202618.2118.2118.2118.2118.212.04%237
Aug 21, 202618.3018.3017.8517.8517.85-0.32%1,357
Aug 20, 202618.0318.0917.9017.9017.90-0.51%915
Aug 19, 202618.0018.0018.0018.0018.001.92%131
Aug 18, 202617.4117.8317.4117.6617.660.66%961
Aug 17, 202617.7417.7917.3517.5417.54-1.26%6,944
Aug 14, 202617.7917.7917.7717.7717.770.27%2,813
Aug 13, 202617.7217.7217.7217.7217.720.89%226
Aug 12, 202617.3217.5617.2417.5617.561.65%1,046
Aug 11, 202617.6017.6017.4817.4817.27-0.58%2,303
Aug 10, 202617.3417.6517.3417.5917.38-1.60%895
Aug 7, 202617.8417.8717.8417.8717.661.84%1,552
Aug 6, 202617.4117.5517.4117.5517.34-0.14%765
Aug 5, 202617.2517.5717.1517.5717.36-0.80%2,942
Aug 4, 202617.3917.9017.3117.7217.51-0.35%1,933
Aug 3, 202617.9317.9317.7817.7817.570.59%453
Jul 31, 202617.6317.6717.6117.6717.46-0.60%474
Jul 30, 202618.1218.4817.4217.7817.57-3.81%2,974
Jul 29, 202618.5618.7918.3118.4918.26-1.30%1,300
Jul 28, 202618.0019.2318.0018.7318.513.41%5,381
Jul 27, 202618.0518.3018.0018.1117.891.40%2,621
Jul 24, 202617.5017.8617.4917.8617.653.57%8,261
Jul 23, 202617.3117.5017.2417.2517.04-0.37%839
Jul 22, 202617.4217.4217.3117.3117.101.27%237
Jul 21, 202616.8217.1316.8117.0916.890.03%1,498
Jul 20, 202617.0517.2317.0517.0916.882.21%20,424
Jul 17, 202617.7518.0116.7216.7216.52-4.02%4,885
Jul 16, 202617.2117.4217.2117.4217.215.20%5,865
Jul 15, 202616.2816.6616.2816.5616.360.63%1,387
Jul 14, 202616.6816.6816.4116.4516.26-2.09%1,056
Jul 13, 202616.8317.0316.8317.0116.601.81%802
Jul 10, 202616.1116.7116.1116.7116.312.00%1,391
Jul 9, 202616.2516.5016.1216.3815.99-0.46%1,210
Jul 8, 202617.0017.0016.4416.4516.06-3.12%2,103
Jul 7, 202616.9017.2516.9016.9816.582.27%2,697
Jul 6, 202616.6716.6716.2516.6116.21-1.34%2,238
Jul 2, 202616.5816.9016.4716.8316.432.55%1,959
Jul 1, 202616.3516.4516.3516.4116.021.07%962
Jun 30, 202616.6916.6915.9016.2415.85-3.02%4,173
Jun 29, 202616.5716.7515.4216.7516.35-0.52%9,270
Jun 26, 202616.5016.8316.5016.8316.432.81%1,651