Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.80
+0.44 (2.70%)
At close: Apr 16, 2026, 4:00 PM EDT
16.72
-0.08 (-0.48%)
After-hours: Apr 16, 2026, 8:00 PM EDT

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 202618.4718.6718.4718.6518.370.22%1,489
Feb 23, 202618.6818.6818.6118.6118.331.31%245
Feb 20, 202618.8418.8418.1518.3718.09-0.37%2,878
Feb 19, 202618.2018.9018.1718.4418.161.66%4,610
Feb 18, 202618.1218.2718.0918.1417.87-1.60%2,373
Feb 17, 202618.4818.5017.5018.4318.16-0.36%10,396
Feb 13, 202618.7519.4018.2818.5018.221.24%14,855
Feb 12, 202618.5818.7518.2718.2718.00-1.10%4,481
Feb 11, 202617.6918.7417.6918.4718.021.93%2,758
Feb 10, 202619.4419.4418.0018.1217.682.57%1,991
Feb 9, 202618.7118.7117.5217.6717.230.76%6,235
Feb 6, 202617.4717.5817.4717.5417.100.55%798
Feb 5, 202618.7018.7017.3517.4417.01-3.41%4,770
Feb 4, 202617.7018.0617.3618.0617.611.82%3,176