Skip to main content
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
0.00
-0.2396 (-1.43%)
Apr 29, 2026, 11:28 AM EDT - Market open

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5316.7216.5316.7216.722.41%460
Apr 27, 202616.5016.6016.3316.3316.33-0.54%451
Apr 24, 202617.0617.0616.3416.4216.42-3.74%2,110
Apr 23, 202616.8117.0516.5517.0517.053.79%418
Apr 22, 202616.4016.4316.2316.4316.43-0.70%1,222
Apr 21, 202616.9417.0416.5516.5516.55-2.42%824
Apr 20, 202616.7817.0516.7816.9616.96-0.32%3,427
Apr 17, 202616.6217.0116.6217.0117.011.26%863
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
Feb 3, 202616.7717.8116.7717.7317.304.17%3,954
Feb 2, 202616.7017.0216.4517.0216.602.31%5,205
Jan 30, 202616.1116.6516.1116.6416.234.92%1,315
Jan 29, 202615.9316.0315.8415.8615.471.23%2,692
Jan 28, 202615.8015.8015.6715.6715.28-0.79%387
Jan 27, 202616.1616.1615.6315.7915.400.23%1,637
Jan 26, 202615.7515.9015.6715.7515.37-0.02%3,746
Jan 23, 202615.7615.7615.7615.7615.370.46%79
Jan 22, 202615.9115.9115.6515.6815.30-1.03%3,245
Jan 21, 202616.1616.1615.6515.8515.461.28%1,031
Jan 20, 202615.7615.7615.6515.6515.26-1.17%555
Jan 16, 202615.8315.8315.8315.8315.440.42%71
Jan 15, 202615.7115.7715.7115.7715.380.43%319
Jan 14, 202615.5615.7015.5615.7015.313.61%1,161
Jan 13, 202615.2915.2915.1515.1514.78-0.50%269
Jan 12, 202615.7515.7515.1915.2314.74-0.01%2,471
Jan 9, 202615.2315.2315.2315.2314.740.79%104
Jan 8, 202614.9515.2014.9515.1114.622.57%2,115
Jan 7, 202614.9415.3214.7314.7314.26-1.89%2,138
Jan 6, 202615.2015.2014.9415.0114.53-1.03%5,186
Jan 5, 202615.1015.2114.9215.1714.680.42%2,036
Jan 2, 202615.0015.1914.6315.1114.620.49%8,193
Dec 31, 202515.1015.1015.0315.0314.55-0.57%2,344
Dec 30, 202515.1515.1515.0915.1214.630.52%2,565
Dec 29, 202515.0415.1515.0015.0414.560.60%1,212
Dec 26, 202514.8515.0014.8514.9514.470.69%1,721
Dec 24, 202514.8914.9214.7514.8514.370.62%3,888
Dec 23, 202514.9014.9014.7514.7614.28-0.97%2,638
Dec 22, 202514.8114.9614.8114.9014.420.45%2,316
Dec 19, 202514.9815.0414.8414.8414.36-1.38%3,643
Dec 18, 202515.1015.1514.9815.0414.56-0.56%5,277
Dec 17, 202515.1515.1915.1315.1314.640.75%524
Dec 16, 202515.0515.0514.9815.0214.53-1.79%1,316
Dec 15, 202515.2515.2915.1915.2914.801.13%1,318
Dec 12, 202515.1015.2415.1015.1214.63-0.30%1,409
Dec 11, 202515.1315.3715.1315.1614.510.64%13,955
Dec 10, 202515.1415.1415.0015.0714.411.17%714
Dec 9, 202515.0415.0514.8914.8914.25-1.85%1,099
Dec 8, 202515.1715.1715.1715.1714.52-1.17%271
Dec 5, 202515.5015.5015.3515.3514.690.09%1,216
Dec 4, 202515.3415.3415.3415.3414.670.02%47
Dec 3, 202515.5015.5015.3415.3414.670.50%578