Skip to main content
logo
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
18.30
+0.44 (2.46%)
Jul 27, 2026, 11:58 AM EDT - Market open

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202618.0518.3018.0018.30-2.46%1,193
Jul 24, 202617.5017.8617.4917.8617.863.57%8,258
Jul 23, 202617.3117.5017.2417.2517.25-0.37%839
Jul 22, 202617.4217.4217.3117.3117.311.27%237
Jul 21, 202616.8217.1316.8117.0917.090.03%1,498
Jul 20, 202617.0517.2317.0517.0917.092.21%20,424
Jul 17, 202617.7518.0116.7216.7216.72-4.02%4,884
Jul 16, 202617.2117.4217.2117.4217.425.20%5,865
Jul 15, 202616.2816.6616.2816.5616.560.63%1,288
Jul 14, 202616.6816.6816.4116.4516.45-2.09%1,054
Jul 13, 202616.8317.0316.8317.0116.801.81%802
Jul 10, 202616.1116.7116.1116.7116.512.00%1,391
Jul 9, 202616.2516.5016.1216.3816.18-0.46%1,210
Jul 8, 202617.0017.0016.4416.4516.26-3.12%2,103
Jul 7, 202616.9017.2516.9016.9816.782.27%2,697
Jul 6, 202616.6716.6716.2516.6116.41-1.34%2,238
Jul 2, 202616.5816.9016.4716.8316.632.55%1,959
Jul 1, 202616.3516.4516.3516.4116.221.07%962
Jun 30, 202616.6916.6915.9016.2416.04-3.02%4,173
Jun 29, 202616.5716.7515.4216.7516.54-0.52%9,270
Jun 26, 202616.5016.8316.5016.8316.632.81%1,651
Jun 25, 202616.2416.5016.2016.3716.181.79%5,103
Jun 24, 202616.1016.1616.0816.0815.89-0.04%1,371
Jun 23, 202615.1816.0915.1816.0915.904.54%1,580
Jun 22, 202615.4515.6615.3615.3915.21-1.39%3,811
Jun 18, 202616.1616.1615.4915.6115.42-0.54%7,619
Jun 17, 202616.1816.3315.6915.6915.50-4.31%7,155
Jun 16, 202616.6116.6116.4016.4016.20-0.07%1,982
Jun 15, 202616.1616.8016.1616.4116.21-2.47%718
Jun 12, 202616.7816.8316.7216.8316.621.87%7,750
Jun 11, 202616.7116.7316.5916.5916.32-0.05%2,077
Jun 10, 202616.4416.6816.4416.6016.331.93%2,557
Jun 9, 202616.0116.2916.0116.2916.023.06%912
Jun 8, 202615.8115.8115.8115.8115.540.76%425
Jun 5, 202615.4016.2215.4015.6915.431.97%23,081
Jun 4, 202615.4015.5415.2715.3815.13-2.36%4,341
Jun 3, 202615.7416.0715.5115.7515.49-1.72%10,604
Jun 2, 202615.9716.0715.5016.0315.770.75%10,028
Jun 1, 202616.0816.2015.8415.9115.65-1.84%4,315
May 29, 202616.3716.5016.2116.2115.94-2.07%3,863
May 28, 202616.5516.5516.5516.5516.28-0.34%54
May 27, 202616.5016.8616.5016.6116.33-0.13%1,526
May 26, 202616.5716.6316.5716.6316.36-0.17%497
May 22, 202616.5216.7316.5216.6616.380.78%3,581
May 21, 202616.0816.5316.0816.5316.260.80%3,393
May 20, 202616.1316.5816.0816.4016.130.96%1,246
May 19, 202616.1516.2516.1016.2415.970.98%2,184
May 18, 202615.6916.1415.6916.0915.822.53%466
May 15, 202615.7915.8815.6915.6915.43-2.06%1,152
May 14, 202616.2016.2116.0216.0215.75-0.12%459