Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.77
+0.14 (0.84%)
May 27, 2026, 2:20 PM EDT - Market open

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202616.5016.8616.5016.77-0.84%1,361
May 26, 202616.5716.6316.5716.6316.63-0.17%497
May 22, 202616.5216.7316.5216.6616.660.78%3,581
May 21, 202616.0816.5316.0816.5316.530.80%3,393
May 20, 202616.1316.5816.0816.4016.400.96%1,246
May 19, 202616.1516.2516.1016.2416.240.98%2,184
May 18, 202615.6916.1415.6916.0916.082.53%466
May 15, 202615.7915.8815.6915.6915.69-2.06%1,152
May 14, 202616.2016.2116.0216.0216.02-0.12%459
May 13, 202616.4016.4016.0416.0416.04-1.89%4,353
May 12, 202616.3916.7316.3916.5616.351.42%896
May 11, 202616.6416.6416.3016.3316.12-1.43%1,469
May 8, 202616.7117.1316.5616.5716.35-0.98%6,454
May 7, 202616.1616.7916.1616.7316.51-1.35%530
May 6, 202616.8916.9616.8516.9616.741.15%2,137
May 5, 202616.6516.8016.6316.7716.550.67%318
May 4, 202616.8316.8316.6616.6616.44-2.22%542
May 1, 202618.0418.0417.0317.0316.81-0.18%3,514
Apr 30, 202617.0717.0717.0717.0716.843.79%90
Apr 29, 202616.5116.5116.4416.4416.23-1.66%476
Apr 28, 202616.5316.7216.5316.7216.502.41%460
Apr 27, 202616.5016.6016.3316.3316.12-0.55%452
Apr 24, 202617.0617.0616.3416.4216.20-3.73%2,110
Apr 23, 202616.8117.0516.5517.0516.833.79%418
Apr 22, 202616.4016.4316.2316.4316.22-0.70%1,222
Apr 21, 202616.9417.0416.5516.5516.33-2.42%824
Apr 20, 202616.7817.0516.7816.9616.74-0.32%3,427
Apr 17, 202616.6217.0116.6217.0116.791.25%863
Apr 16, 202616.1216.8016.1216.8016.582.70%4,074
Apr 15, 202616.4616.4616.0516.3616.15-1.16%2,288
Apr 14, 202616.4116.5516.4116.5516.340.11%1,443
Apr 13, 202616.3616.5315.8916.5316.32-1.59%2,679
Apr 10, 202617.0717.0716.9416.9716.58-1.19%2,772
Apr 9, 202617.2317.2317.1017.1816.780.54%332
Apr 8, 202617.0017.0917.0017.0916.69-0.49%374
Apr 7, 202617.4117.4117.1717.1716.77-0.84%313
Apr 6, 202617.3017.3216.8817.3216.920.52%3,291
Apr 2, 202617.1917.2317.1917.2316.831.68%218
Apr 1, 202617.0017.0016.9416.9416.55-2.03%2,547
Mar 31, 202616.9317.2916.9317.2916.890.27%460
Mar 30, 202617.2417.2417.2417.2416.850.43%263
Mar 27, 202617.2417.2417.1717.1716.770.16%1,045
Mar 26, 202617.2417.2417.1417.1416.750.56%289
Mar 25, 202617.0517.0517.0517.0516.65-0.44%151
Mar 24, 202617.1117.5117.1117.1216.733.06%2,024
Mar 23, 202615.4717.6615.4716.6116.231.95%2,692
Mar 20, 202617.1017.1016.0716.3015.92-5.74%4,003
Mar 19, 202616.0017.4516.0017.2916.890.32%9,034
Mar 18, 202617.3517.4217.2317.2316.83-3.23%1,853
Mar 17, 202617.8117.8117.8117.8117.400.02%215