ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
18.37
-0.20 (-1.07%)
Mar 6, 2026, 12:42 PM EST - Market open
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.48 | 18.68 | 18.48 | 18.57 | 18.57 | -0.91% | 1,579 |
| Mar 4, 2026 | 18.50 | 18.74 | 18.50 | 18.74 | 18.74 | -0.08% | 956 |
| Mar 3, 2026 | 18.54 | 18.90 | 18.42 | 18.75 | 18.75 | -0.62% | 4,091 |
| Mar 2, 2026 | 19.25 | 19.25 | 18.80 | 18.87 | 18.87 | 0.59% | 2,101 |
| Feb 27, 2026 | 18.60 | 18.76 | 18.60 | 18.76 | 18.76 | 1.61% | 497 |
| Feb 26, 2026 | 18.56 | 18.56 | 18.46 | 18.46 | 18.46 | 0.15% | 455 |
| Feb 25, 2026 | 18.57 | 18.75 | 18.41 | 18.43 | 18.43 | -1.15% | 3,001 |
| Feb 24, 2026 | 18.47 | 18.67 | 18.47 | 18.65 | 18.65 | 0.22% | 1,489 |
| Feb 23, 2026 | 18.68 | 18.68 | 18.61 | 18.61 | 18.61 | 1.31% | 235 |
| Feb 20, 2026 | 18.84 | 18.84 | 18.15 | 18.37 | 18.37 | -0.37% | 2,878 |
| Feb 19, 2026 | 18.20 | 18.90 | 18.17 | 18.44 | 18.44 | 1.66% | 4,610 |
| Feb 18, 2026 | 18.12 | 18.27 | 18.09 | 18.14 | 18.14 | -1.60% | 2,373 |
| Feb 17, 2026 | 18.48 | 18.50 | 17.50 | 18.43 | 18.43 | -0.36% | 10,395 |
| Feb 13, 2026 | 18.75 | 19.40 | 18.28 | 18.50 | 18.50 | 1.24% | 14,855 |
| Feb 12, 2026 | 18.58 | 18.75 | 18.27 | 18.27 | 18.27 | -1.10% | 4,481 |
| Feb 11, 2026 | 17.69 | 18.74 | 17.69 | 18.47 | 18.29 | 1.93% | 2,755 |
| Feb 10, 2026 | 19.44 | 19.44 | 18.00 | 18.12 | 17.94 | 2.57% | 1,991 |
| Feb 9, 2026 | 18.71 | 18.71 | 17.52 | 17.67 | 17.50 | 0.76% | 6,235 |
| Feb 6, 2026 | 17.47 | 17.58 | 17.47 | 17.54 | 17.36 | 0.55% | 798 |
| Feb 5, 2026 | 18.70 | 18.70 | 17.35 | 17.44 | 17.27 | -3.41% | 4,770 |
| Feb 4, 2026 | 17.70 | 18.06 | 17.36 | 18.06 | 17.88 | 1.82% | 3,176 |
| Feb 3, 2026 | 16.77 | 17.81 | 16.77 | 17.73 | 17.56 | 4.17% | 3,954 |
| Feb 2, 2026 | 16.70 | 17.02 | 16.45 | 17.02 | 16.86 | 2.31% | 5,205 |
| Jan 30, 2026 | 16.11 | 16.65 | 16.11 | 16.64 | 16.47 | 4.92% | 1,315 |
| Jan 29, 2026 | 15.93 | 16.03 | 15.84 | 15.86 | 15.70 | 1.23% | 2,692 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.67 | 15.67 | 15.51 | -0.79% | 387 |
| Jan 27, 2026 | 16.16 | 16.16 | 15.63 | 15.79 | 15.63 | 0.23% | 1,637 |
| Jan 26, 2026 | 15.75 | 15.90 | 15.67 | 15.75 | 15.60 | -0.02% | 3,746 |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.60 | 0.46% | 79 |
| Jan 22, 2026 | 15.91 | 15.91 | 15.65 | 15.68 | 15.53 | -1.03% | 3,245 |
| Jan 21, 2026 | 16.16 | 16.16 | 15.65 | 15.85 | 15.69 | 1.28% | 1,031 |
| Jan 20, 2026 | 15.76 | 15.76 | 15.65 | 15.65 | 15.49 | -1.17% | 555 |
| Jan 16, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.68 | 0.42% | 71 |
| Jan 15, 2026 | 15.71 | 15.77 | 15.71 | 15.77 | 15.61 | 0.43% | 319 |
| Jan 14, 2026 | 15.56 | 15.70 | 15.56 | 15.70 | 15.54 | 3.61% | 1,161 |
| Jan 13, 2026 | 15.29 | 15.29 | 15.15 | 15.15 | 15.00 | -0.50% | 269 |
| Jan 12, 2026 | 15.75 | 15.75 | 15.19 | 15.23 | 14.96 | -0.01% | 2,471 |
| Jan 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.96 | 0.79% | 104 |
| Jan 8, 2026 | 14.95 | 15.20 | 14.95 | 15.11 | 14.84 | 2.57% | 2,115 |
| Jan 7, 2026 | 14.94 | 15.32 | 14.73 | 14.73 | 14.47 | -1.89% | 2,138 |
| Jan 6, 2026 | 15.20 | 15.20 | 14.94 | 15.01 | 14.75 | -1.03% | 5,186 |
| Jan 5, 2026 | 15.10 | 15.21 | 14.92 | 15.17 | 14.91 | 0.42% | 2,036 |
| Jan 2, 2026 | 15.00 | 15.19 | 14.63 | 15.11 | 14.84 | 0.49% | 8,193 |
| Dec 31, 2025 | 15.10 | 15.10 | 15.03 | 15.03 | 14.77 | -0.57% | 2,344 |
| Dec 30, 2025 | 15.15 | 15.15 | 15.09 | 15.12 | 14.86 | 0.52% | 2,565 |
| Dec 29, 2025 | 15.04 | 15.15 | 15.00 | 15.04 | 14.78 | 0.60% | 1,212 |
| Dec 26, 2025 | 14.85 | 15.00 | 14.85 | 14.95 | 14.69 | 0.69% | 1,721 |
| Dec 24, 2025 | 14.89 | 14.92 | 14.75 | 14.85 | 14.59 | 0.62% | 3,888 |
| Dec 23, 2025 | 14.90 | 14.90 | 14.75 | 14.76 | 14.50 | -0.97% | 2,638 |
| Dec 22, 2025 | 14.81 | 14.96 | 14.81 | 14.90 | 14.64 | 0.45% | 2,316 |
| Dec 19, 2025 | 14.98 | 15.04 | 14.84 | 14.84 | 14.57 | -1.38% | 3,643 |
| Dec 18, 2025 | 15.10 | 15.15 | 14.98 | 15.04 | 14.78 | -0.56% | 5,277 |
| Dec 17, 2025 | 15.15 | 15.19 | 15.13 | 15.13 | 14.86 | 0.75% | 524 |
| Dec 16, 2025 | 15.05 | 15.05 | 14.98 | 15.02 | 14.75 | -1.79% | 1,316 |
| Dec 15, 2025 | 15.25 | 15.29 | 15.19 | 15.29 | 15.02 | 1.13% | 1,318 |
| Dec 12, 2025 | 15.10 | 15.24 | 15.10 | 15.12 | 14.85 | -0.30% | 1,409 |
| Dec 11, 2025 | 15.13 | 15.37 | 15.13 | 15.16 | 14.73 | 0.64% | 13,955 |
| Dec 10, 2025 | 15.14 | 15.14 | 15.00 | 15.07 | 14.63 | 1.17% | 714 |
| Dec 9, 2025 | 15.04 | 15.05 | 14.89 | 14.89 | 14.46 | -1.85% | 1,099 |
| Dec 8, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.74 | -1.17% | 271 |
| Dec 5, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 14.91 | 0.09% | 1,216 |
| Dec 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 14.90 | 0.02% | 47 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.34 | 15.34 | 14.89 | 0.50% | 578 |
| Dec 2, 2025 | 15.49 | 15.49 | 15.26 | 15.26 | 14.82 | -1.57% | 1,284 |
| Dec 1, 2025 | 14.74 | 15.50 | 14.49 | 15.50 | 15.06 | -1.32% | 633 |
| Nov 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.26 | 0.95% | 52 |
| Nov 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.11 | 1.30% | 296 |
| Nov 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.92 | 1.39% | 288 |
| Nov 24, 2025 | 15.24 | 15.24 | 15.14 | 15.15 | 14.71 | -4.05% | 844 |
| Nov 21, 2025 | 15.20 | 15.82 | 15.20 | 15.79 | 15.33 | 5.80% | 3,336 |
| Nov 20, 2025 | 15.16 | 15.16 | 14.93 | 14.93 | 14.50 | -1.11% | 474 |
| Nov 19, 2025 | 15.17 | 15.18 | 15.06 | 15.09 | 14.66 | -1.73% | 860 |
| Nov 18, 2025 | 15.26 | 15.36 | 15.20 | 15.36 | 14.91 | 1.44% | 270 |
| Nov 17, 2025 | 15.39 | 15.39 | 15.14 | 15.14 | 14.70 | -1.62% | 1,146 |
| Nov 14, 2025 | 15.24 | 15.39 | 15.24 | 15.39 | 14.95 | 0.07% | 407 |
| Nov 13, 2025 | 15.46 | 15.46 | 15.38 | 15.38 | 14.93 | -0.21% | 117 |
| Nov 12, 2025 | 15.46 | 15.50 | 15.41 | 15.41 | 14.97 | -1.28% | 645 |
| Nov 11, 2025 | 15.30 | 15.61 | 15.30 | 15.61 | 15.04 | 2.98% | 674 |
| Nov 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.61 | -0.09% | 262 |
| Nov 7, 2025 | 15.07 | 15.17 | 15.05 | 15.17 | 14.62 | 2.78% | 3,802 |
| Nov 6, 2025 | 14.92 | 14.92 | 14.75 | 14.76 | 14.22 | -0.85% | 650 |
| Nov 5, 2025 | 14.81 | 14.89 | 14.81 | 14.89 | 14.34 | 0.64% | 207 |
| Nov 4, 2025 | 14.76 | 14.81 | 14.75 | 14.79 | 14.25 | 0.67% | 803 |
| Nov 3, 2025 | 14.59 | 14.74 | 14.56 | 14.69 | 14.16 | -1.92% | 2,293 |
| Oct 31, 2025 | 14.70 | 14.98 | 14.70 | 14.98 | 14.43 | 1.90% | 1,816 |
| Oct 30, 2025 | 14.80 | 14.93 | 14.70 | 14.70 | 14.16 | -2.97% | 3,717 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.03 | 15.15 | 14.60 | -4.46% | 1,260 |
| Oct 28, 2025 | 15.96 | 15.96 | 15.41 | 15.86 | 15.28 | 0.41% | 3,148 |
| Oct 27, 2025 | 15.72 | 15.81 | 15.72 | 15.79 | 15.22 | 0.42% | 799 |
| Oct 24, 2025 | 15.89 | 16.24 | 15.26 | 15.73 | 15.15 | -0.08% | 27,341 |
| Oct 23, 2025 | 15.71 | 15.81 | 15.32 | 15.74 | 15.17 | -1.79% | 6,424 |
| Oct 22, 2025 | 15.88 | 16.03 | 15.88 | 16.03 | 15.44 | 0.72% | 476 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.46 | 15.91 | 15.33 | -0.59% | 1,332 |
| Oct 20, 2025 | 15.85 | 16.01 | 15.61 | 16.01 | 15.42 | 1.19% | 1,159 |
| Oct 17, 2025 | 15.55 | 15.82 | 15.55 | 15.82 | 15.24 | 5.25% | 813 |
| Oct 16, 2025 | 15.03 | 15.77 | 15.03 | 15.03 | 14.48 | -4.38% | 2,246 |
| Oct 15, 2025 | 15.71 | 15.72 | 15.56 | 15.72 | 15.15 | 2.67% | 1,578 |
| Oct 14, 2025 | 15.33 | 15.89 | 15.31 | 15.31 | 14.75 | -1.32% | 1,770 |
| Oct 13, 2025 | 15.39 | 15.52 | 15.39 | 15.52 | 14.95 | 1.34% | 592 |
| Oct 10, 2025 | 15.54 | 15.75 | 15.31 | 15.31 | 14.75 | -3.58% | 2,072 |