ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.35
+0.01 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 0.09% | 1,216 |
| Dec 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.02% | 47 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.34 | 15.34 | 15.34 | 0.50% | 578 |
| Dec 2, 2025 | 15.49 | 15.49 | 15.26 | 15.26 | 15.26 | -1.57% | 1,284 |
| Dec 1, 2025 | 14.74 | 15.50 | 14.49 | 15.50 | 15.50 | -1.32% | 633 |
| Nov 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.95% | 52 |
| Nov 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.30% | 296 |
| Nov 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.39% | 288 |
| Nov 24, 2025 | 15.24 | 15.24 | 15.14 | 15.15 | 15.15 | -4.05% | 844 |
| Nov 21, 2025 | 15.20 | 15.82 | 15.20 | 15.79 | 15.79 | 5.80% | 3,336 |
| Nov 20, 2025 | 15.16 | 15.16 | 14.93 | 14.93 | 14.93 | -1.11% | 474 |
| Nov 19, 2025 | 15.17 | 15.18 | 15.06 | 15.09 | 15.09 | -1.73% | 860 |
| Nov 18, 2025 | 15.26 | 15.36 | 15.20 | 15.36 | 15.36 | 1.44% | 270 |
| Nov 17, 2025 | 15.39 | 15.39 | 15.14 | 15.14 | 15.14 | -1.62% | 1,146 |
| Nov 14, 2025 | 15.24 | 15.39 | 15.24 | 15.39 | 15.39 | 0.07% | 407 |
| Nov 13, 2025 | 15.46 | 15.46 | 15.38 | 15.38 | 15.38 | -0.21% | 117 |
| Nov 12, 2025 | 15.46 | 15.50 | 15.41 | 15.41 | 15.41 | -1.28% | 645 |
| Nov 11, 2025 | 15.30 | 15.61 | 15.30 | 15.61 | 15.49 | 2.98% | 674 |
| Nov 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.04 | -0.09% | 262 |
| Nov 7, 2025 | 15.07 | 15.17 | 15.05 | 15.17 | 15.05 | 2.78% | 3,802 |
| Nov 6, 2025 | 14.92 | 14.92 | 14.75 | 14.76 | 14.64 | -0.85% | 650 |
| Nov 5, 2025 | 14.81 | 14.89 | 14.81 | 14.89 | 14.77 | 0.64% | 207 |
| Nov 4, 2025 | 14.76 | 14.81 | 14.75 | 14.79 | 14.68 | 0.67% | 803 |
| Nov 3, 2025 | 14.59 | 14.74 | 14.56 | 14.69 | 14.58 | -1.92% | 2,293 |
| Oct 31, 2025 | 14.70 | 14.98 | 14.70 | 14.98 | 14.86 | 1.90% | 1,816 |
| Oct 30, 2025 | 14.80 | 14.93 | 14.70 | 14.70 | 14.58 | -2.97% | 3,717 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.03 | 15.15 | 15.03 | -4.46% | 1,260 |
| Oct 28, 2025 | 15.96 | 15.96 | 15.41 | 15.86 | 15.73 | 0.41% | 3,148 |
| Oct 27, 2025 | 15.72 | 15.81 | 15.72 | 15.79 | 15.67 | 0.42% | 799 |
| Oct 24, 2025 | 15.89 | 16.24 | 15.26 | 15.73 | 15.60 | -0.08% | 27,341 |
| Oct 23, 2025 | 15.71 | 15.81 | 15.32 | 15.74 | 15.62 | -1.79% | 6,424 |
| Oct 22, 2025 | 15.88 | 16.03 | 15.88 | 16.03 | 15.90 | 0.72% | 476 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.46 | 15.91 | 15.79 | -0.59% | 1,332 |
| Oct 20, 2025 | 15.85 | 16.01 | 15.61 | 16.01 | 15.88 | 1.19% | 1,159 |
| Oct 17, 2025 | 15.55 | 15.82 | 15.55 | 15.82 | 15.69 | 5.25% | 813 |
| Oct 16, 2025 | 15.03 | 15.77 | 15.03 | 15.03 | 14.91 | -4.38% | 2,246 |
| Oct 15, 2025 | 15.71 | 15.72 | 15.56 | 15.72 | 15.60 | 2.67% | 1,578 |
| Oct 14, 2025 | 15.33 | 15.89 | 15.31 | 15.31 | 15.19 | -1.32% | 1,770 |
| Oct 13, 2025 | 15.39 | 15.52 | 15.39 | 15.52 | 15.39 | 1.34% | 592 |
| Oct 10, 2025 | 15.54 | 15.75 | 15.31 | 15.31 | 15.19 | -3.58% | 2,072 |
| Oct 9, 2025 | 16.00 | 16.20 | 15.88 | 15.88 | 15.57 | -1.84% | 1,171 |
| Oct 8, 2025 | 16.26 | 16.29 | 16.18 | 16.18 | 15.86 | -1.52% | 1,717 |
| Oct 7, 2025 | 16.36 | 16.47 | 16.29 | 16.43 | 16.10 | 0.46% | 2,659 |
| Oct 6, 2025 | 16.40 | 16.49 | 16.32 | 16.35 | 16.03 | -3.03% | 1,828 |
| Oct 3, 2025 | 16.86 | 16.90 | 16.86 | 16.86 | 16.53 | 0.89% | 2,434 |
| Oct 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.38 | -1.06% | 115 |
| Oct 1, 2025 | 16.71 | 16.93 | 16.71 | 16.89 | 16.56 | 1.53% | 629 |
| Sep 30, 2025 | 16.29 | 16.64 | 16.29 | 16.64 | 16.31 | 2.81% | 1,881 |
| Sep 29, 2025 | 16.29 | 16.29 | 16.13 | 16.18 | 15.86 | -0.72% | 1,064 |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.98 | 1.49% | 301 |
| Sep 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.74 | -1.44% | 509 |
| Sep 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 15.97 | 0.05% | 425 |
| Sep 23, 2025 | 16.25 | 16.29 | 16.25 | 16.29 | 15.97 | 1.60% | 949 |
| Sep 22, 2025 | 16.03 | 16.05 | 15.99 | 16.03 | 15.71 | -1.12% | 2,725 |
| Sep 19, 2025 | 16.27 | 16.27 | 16.20 | 16.21 | 15.89 | -0.57% | 1,186 |
| Sep 18, 2025 | 16.38 | 16.38 | 16.30 | 16.30 | 15.98 | -0.37% | 501 |
| Sep 17, 2025 | 16.50 | 16.70 | 16.37 | 16.37 | 16.04 | 0.32% | 1,608 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.31 | 15.99 | -0.47% | 3,234 |
| Sep 15, 2025 | 16.91 | 16.98 | 16.15 | 16.39 | 16.07 | -1.71% | 10,558 |
| Sep 12, 2025 | 16.72 | 16.73 | 16.66 | 16.67 | 16.22 | -1.26% | 1,569 |
| Sep 11, 2025 | 16.84 | 16.89 | 16.84 | 16.89 | 16.42 | 1.47% | 651 |
| Sep 10, 2025 | 16.60 | 16.64 | 16.60 | 16.64 | 16.19 | -0.05% | 590 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.19 | 0.28% | 554 |
| Sep 8, 2025 | 16.49 | 16.60 | 16.49 | 16.60 | 16.15 | -1.34% | 2,151 |
| Sep 5, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.37 | 0.97% | 159 |
| Sep 4, 2025 | 16.60 | 16.67 | 16.60 | 16.67 | 16.21 | 0.82% | 891 |
| Sep 3, 2025 | 16.41 | 16.53 | 16.41 | 16.53 | 16.08 | 0.47% | 1,162 |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.00 | -1.78% | 286 |
| Aug 29, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.29 | 1.47% | 658 |
| Aug 28, 2025 | 16.60 | 16.60 | 16.51 | 16.51 | 16.06 | -1.16% | 335 |
| Aug 27, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.25 | 1.26% | 1,620 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.04 | -0.74% | 193 |
| Aug 25, 2025 | 16.64 | 16.88 | 15.95 | 16.62 | 16.16 | -1.93% | 6,025 |
| Aug 22, 2025 | 16.91 | 17.08 | 16.91 | 16.95 | 16.48 | 1.91% | 10,144 |
| Aug 21, 2025 | 16.60 | 16.70 | 16.58 | 16.63 | 16.17 | 0.24% | 3,347 |
| Aug 20, 2025 | 16.68 | 16.74 | 16.59 | 16.59 | 16.13 | 0.87% | 2,105 |
| Aug 19, 2025 | 16.49 | 16.49 | 16.39 | 16.45 | 15.99 | 1.76% | 579 |
| Aug 18, 2025 | 15.94 | 16.33 | 15.94 | 16.16 | 15.72 | -1.01% | 6,413 |
| Aug 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 15.88 | 0.62% | 200 |
| Aug 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 15.78 | -0.92% | 192 |
| Aug 13, 2025 | 16.23 | 16.38 | 16.23 | 16.38 | 15.93 | 2.25% | 528 |
| Aug 12, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 15.58 | 0.19% | 454 |
| Aug 11, 2025 | 16.14 | 16.14 | 15.99 | 15.99 | 15.42 | -0.35% | 1,802 |
| Aug 8, 2025 | 16.17 | 16.17 | 16.04 | 16.04 | 15.47 | 0.38% | 661 |
| Aug 7, 2025 | 15.94 | 16.00 | 15.85 | 15.98 | 15.41 | 0.83% | 927 |
| Aug 6, 2025 | 16.00 | 16.00 | 15.45 | 15.85 | 15.29 | -0.97% | 6,252 |
| Aug 5, 2025 | 15.92 | 16.04 | 15.84 | 16.01 | 15.44 | 1.57% | 2,055 |
| Aug 4, 2025 | 15.65 | 15.76 | 15.65 | 15.76 | 15.20 | 1.19% | 1,036 |
| Aug 1, 2025 | 15.49 | 15.59 | 15.39 | 15.57 | 15.02 | 1.06% | 4,323 |
| Jul 31, 2025 | 15.53 | 15.53 | 15.41 | 15.41 | 14.86 | -1.99% | 3,236 |
| Jul 30, 2025 | 16.00 | 16.27 | 15.72 | 15.72 | 15.17 | -1.68% | 3,590 |
| Jul 29, 2025 | 15.57 | 15.99 | 15.57 | 15.99 | 15.42 | 1.50% | 376 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.75 | 15.76 | 15.20 | -2.49% | 4,151 |
| Jul 25, 2025 | 16.24 | 16.24 | 16.00 | 16.16 | 15.58 | -0.47% | 964 |
| Jul 24, 2025 | 16.25 | 16.25 | 16.21 | 16.24 | 15.66 | 0.19% | 1,036 |
| Jul 23, 2025 | 16.13 | 16.21 | 16.11 | 16.21 | 15.63 | 1.21% | 5,209 |
| Jul 22, 2025 | 15.82 | 16.01 | 15.82 | 16.01 | 15.44 | 4.06% | 874 |
| Jul 21, 2025 | 15.52 | 15.52 | 15.39 | 15.39 | 14.84 | 0.32% | 153 |
| Jul 18, 2025 | 15.37 | 15.43 | 15.30 | 15.34 | 14.79 | -0.45% | 991 |
| Jul 17, 2025 | 15.26 | 15.41 | 15.26 | 15.41 | 14.86 | 0.25% | 1,627 |