ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.30
+0.33 (2.10%)
Oct 30, 2026, 4:00 PM EDT - Market closed
HDLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.28 | 16.40 | 16.28 | 16.30 | 16.30 | 2.08% | 995 |
| Oct 29, 2026 | 14.23 | 15.97 | 14.23 | 15.97 | 15.97 | 1.03% | 7,319 |
| Oct 27, 2026 | 15.65 | 15.81 | 15.65 | 15.81 | 15.81 | -0.25% | 310 |
| Oct 26, 2026 | 17.00 | 17.00 | 15.85 | 15.85 | 15.85 | -0.94% | 556 |
| Oct 23, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -2.92% | 1,218 |
| Oct 22, 2026 | 15.69 | 16.48 | 15.69 | 16.48 | 16.48 | 5.55% | 547 |
| Oct 21, 2026 | 15.69 | 15.69 | 15.61 | 15.61 | 15.61 | -2.53% | 318 |
| Oct 20, 2026 | 16.00 | 16.05 | 16.00 | 16.02 | 16.02 | 2.92% | 1,783 |
| Oct 19, 2026 | 15.44 | 15.56 | 15.44 | 15.56 | 15.56 | -1.87% | 1,163 |
| Oct 16, 2026 | 15.88 | 15.88 | 15.86 | 15.86 | 15.86 | 1.55% | 443 |
| Oct 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.37% | 97 |
| Oct 14, 2026 | 15.18 | 15.26 | 15.18 | 15.26 | 15.26 | 1.63% | 228 |
| Oct 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.13% | 65 |
| Oct 12, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.03 | 2.21% | 14 |
| Oct 9, 2026 | 14.97 | 14.97 | 14.86 | 14.91 | 14.71 | -3.32% | 1,414 |
| Oct 8, 2026 | 15.20 | 15.42 | 15.20 | 15.42 | 15.21 | 2.23% | 2,476 |
| Oct 7, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.88 | -0.99% | 137 |
| Oct 6, 2026 | 15.23 | 15.41 | 15.05 | 15.24 | 15.03 | -1.86% | 6,938 |
| Oct 5, 2026 | 15.12 | 15.53 | 14.65 | 15.53 | 15.31 | 1.81% | 10,052 |
| Oct 2, 2026 | 15.26 | 15.26 | 15.15 | 15.25 | 15.04 | 0.20% | 3,630 |
| Oct 1, 2026 | 15.30 | 15.79 | 15.20 | 15.22 | 15.01 | -6.02% | 4,525 |
| Sep 30, 2026 | 15.58 | 16.20 | 15.58 | 16.20 | 15.97 | 2.76% | 723 |
| Sep 29, 2026 | 15.79 | 15.79 | 15.75 | 15.76 | 15.54 | -0.62% | 1,820 |
| Sep 28, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.64 | -1.15% | 421 |
| Sep 25, 2026 | 15.87 | 16.04 | 15.87 | 16.04 | 15.82 | 0.74% | 1,325 |
| Sep 24, 2026 | 16.14 | 16.14 | 15.90 | 15.93 | 15.71 | -0.78% | 1,104 |
| Sep 23, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 15.83 | -0.95% | 1,029 |
| Sep 22, 2026 | 16.26 | 16.41 | 16.19 | 16.20 | 15.98 | -0.35% | 2,234 |
| Sep 21, 2026 | 16.16 | 16.31 | 16.15 | 16.26 | 16.04 | -0.04% | 882 |
| Sep 18, 2026 | 16.24 | 16.43 | 16.16 | 16.27 | 16.04 | -1.50% | 2,638 |
| Sep 17, 2026 | 16.47 | 16.52 | 16.47 | 16.52 | 16.29 | -1.01% | 869 |
| Sep 16, 2026 | 17.08 | 17.08 | 16.68 | 16.68 | 16.45 | -1.93% | 860 |
| Sep 15, 2026 | 16.95 | 17.01 | 16.95 | 17.01 | 16.78 | -0.31% | 277 |
| Sep 14, 2026 | 17.15 | 17.15 | 17.04 | 17.07 | 16.83 | 1.13% | 622 |
| Sep 11, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.64 | 1.06% | 82 |
| Sep 10, 2026 | 16.74 | 16.75 | 16.74 | 16.75 | 16.47 | -0.61% | 682 |
| Sep 9, 2026 | 17.15 | 17.15 | 16.82 | 16.85 | 16.57 | -2.84% | 6,755 |
| Sep 8, 2026 | 17.03 | 17.49 | 16.97 | 17.35 | 17.05 | -1.13% | 6,554 |
| Sep 4, 2026 | 17.19 | 18.11 | 17.19 | 17.54 | 17.25 | -0.94% | 3,273 |
| Sep 3, 2026 | 17.66 | 18.00 | 17.58 | 17.71 | 17.41 | -2.32% | 3,748 |
| Sep 2, 2026 | 17.82 | 18.13 | 17.82 | 18.13 | 17.83 | 2.94% | 896 |
| Sep 1, 2026 | 17.72 | 17.95 | 17.58 | 17.61 | 17.32 | -2.83% | 1,954 |
| Aug 31, 2026 | 17.77 | 18.13 | 17.74 | 18.13 | 17.82 | 1.06% | 1,934 |
| Aug 28, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.64 | 0.89% | 201 |
| Aug 27, 2026 | 17.69 | 17.84 | 17.69 | 17.78 | 17.48 | -2.08% | 1,218 |
| Aug 26, 2026 | 18.04 | 18.38 | 18.04 | 18.16 | 17.85 | 0.05% | 894 |
| Aug 25, 2026 | 17.47 | 18.17 | 17.09 | 18.15 | 17.85 | -0.34% | 1,621 |
| Aug 24, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 17.91 | 2.04% | 237 |
| Aug 21, 2026 | 18.30 | 18.30 | 17.85 | 17.85 | 17.55 | -0.32% | 1,357 |
| Aug 20, 2026 | 18.03 | 18.09 | 17.90 | 17.90 | 17.60 | -0.51% | 1,137 |