Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.86
-0.18 (-1.15%)
At close: Sep 28, 2026, 4:00 PM EDT
15.86
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202615.8615.8615.8615.86--1.15%420
Sep 25, 202615.8716.0415.8716.0416.040.74%1,325
Sep 24, 202616.1416.1415.9015.9315.93-0.78%1,104
Sep 23, 202616.2016.2016.0516.0516.05-0.95%1,029
Sep 22, 202616.2616.4116.1916.2016.20-0.35%2,234
Sep 21, 202616.1616.3116.1516.2616.26-0.04%882
Sep 18, 202616.2416.4316.1616.2716.27-1.50%2,638
Sep 17, 202616.4716.5216.4716.5216.51-1.01%869
Sep 16, 202617.0817.0816.6816.6816.68-1.93%860
Sep 15, 202616.9517.0116.9517.0117.01-0.31%277
Sep 14, 202617.1517.1517.0417.0717.071.13%622
Sep 11, 202616.9316.9316.9316.9316.881.06%82
Sep 10, 202616.7416.7516.7416.7516.70-0.61%682
Sep 9, 202617.1517.1516.8216.8516.80-2.84%6,755
Sep 8, 202617.0317.4916.9717.3517.29-1.13%6,554
Sep 4, 202617.1918.1117.1917.5417.49-0.94%3,273
Sep 3, 202617.6618.0017.5817.7117.66-2.32%3,748
Sep 2, 202617.8218.1317.8218.1318.082.94%896
Sep 1, 202617.7217.9517.5817.6117.56-2.83%1,954
Aug 31, 202617.7718.1317.7418.1318.071.06%1,934
Aug 28, 202617.9417.9417.9417.9417.880.89%201
Aug 27, 202617.6917.8417.6917.7817.73-2.08%1,218
Aug 26, 202618.0418.3818.0418.1618.100.05%894
Aug 25, 202617.4718.1717.0918.1518.09-0.34%1,621
Aug 24, 202618.2118.2118.2118.2118.162.04%237
Aug 21, 202618.3018.3017.8517.8517.79-0.32%1,357
Aug 20, 202618.0318.0917.9017.9017.85-0.51%1,137
Aug 19, 202618.0018.0018.0018.0017.941.92%131
Aug 18, 202617.4117.8317.4117.6617.600.66%961
Aug 17, 202617.7417.7917.3517.5417.49-1.26%6,958
Aug 14, 202617.7917.7917.7717.7717.710.27%2,814
Aug 13, 202617.7217.7217.7217.7217.660.89%226
Aug 12, 202617.3217.5617.2417.5617.511.65%1,046
Aug 11, 202617.6017.6017.4817.4817.22-0.58%2,303
Aug 10, 202617.3417.6517.3417.5917.32-1.60%895
Aug 7, 202617.8417.8717.8417.8717.611.84%1,552
Aug 6, 202617.4117.5517.4117.5517.29-0.14%765
Aug 5, 202617.2517.5717.1517.5717.31-0.80%2,942
Aug 4, 202617.3917.9017.3117.7217.45-0.35%1,933
Aug 3, 202617.9317.9317.7817.7817.510.59%453
Jul 31, 202617.6317.6717.6117.6717.41-0.60%474
Jul 30, 202618.1218.4817.4217.7817.52-3.81%2,974
Jul 29, 202618.5618.7918.3118.4918.21-1.30%1,300
Jul 28, 202618.0019.2318.0018.7318.453.41%5,381
Jul 27, 202618.0518.3018.0018.1117.841.40%2,621
Jul 24, 202617.5017.8617.4917.8617.593.57%8,261
Jul 23, 202617.3117.5017.2417.2516.99-0.37%839
Jul 22, 202617.4217.4217.3117.3117.051.27%237
Jul 21, 202616.8217.1316.8117.0916.840.03%1,498
Jul 20, 202617.0517.2317.0517.0916.832.21%20,424