Skip to main content
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
16.83
+0.46 (2.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HDLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.5016.8316.5016.8316.832.81%1,651
Jun 25, 202616.2416.5016.2016.3716.371.79%4,563
Jun 24, 202616.1016.1616.0816.0816.08-0.04%1,371
Jun 23, 202615.1816.0915.1816.0916.094.54%1,580
Jun 22, 202615.4515.6615.3615.3915.39-1.39%3,811
Jun 18, 202616.1616.1615.4915.6115.61-0.54%7,619
Jun 17, 202616.1816.3315.6915.6915.69-4.31%7,155
Jun 16, 202616.6116.6116.4016.4016.40-0.07%1,982
Jun 15, 202616.1616.8016.1616.4116.41-2.47%688
Jun 12, 202616.7816.8316.7216.8316.831.87%7,750
Jun 11, 202616.7116.7316.5916.5916.52-0.05%2,077
Jun 10, 202616.4416.6816.4416.6016.531.93%2,557
Jun 9, 202616.0116.2916.0116.2916.213.06%912
Jun 8, 202615.8115.8115.8115.8115.730.76%425
Jun 5, 202615.4016.2215.4015.6915.611.97%23,081
Jun 4, 202615.4015.5415.2715.3815.31-2.36%4,341
Jun 3, 202615.7416.0715.5115.7515.68-1.72%10,604
Jun 2, 202615.9716.0715.5016.0315.960.75%10,028
Jun 1, 202616.0816.2015.8415.9115.84-1.84%4,315
May 29, 202616.3716.5016.2116.2116.13-2.07%3,863
May 28, 202616.5516.5516.5516.5516.48-0.34%54
May 27, 202616.5016.8616.5016.6116.53-0.13%1,526
May 26, 202616.5716.6316.5716.6316.55-0.17%497
May 22, 202616.5216.7316.5216.6616.580.78%3,581
May 21, 202616.0816.5316.0816.5316.450.80%3,393
May 20, 202616.1316.5816.0816.4016.320.96%1,246
May 19, 202616.1516.2516.1016.2416.170.98%2,184
May 18, 202615.6916.1415.6916.0916.012.53%466
May 15, 202615.7915.8815.6915.6915.62-2.06%1,152
May 14, 202616.2016.2116.0216.0215.95-0.12%459
May 13, 202616.4016.4016.0416.0415.97-1.89%4,353
May 12, 202616.3916.7316.3916.5616.271.42%896
May 11, 202616.6416.6416.3016.3316.05-1.43%1,469
May 8, 202616.7117.1316.5616.5716.28-0.98%6,454
May 7, 202616.1616.7916.1616.7316.44-1.35%530
May 6, 202616.8916.9616.8516.9616.661.15%2,137
May 5, 202616.6516.8016.6316.7716.480.67%318
May 4, 202616.8316.8316.6616.6616.37-2.22%542
May 1, 202618.0418.0417.0317.0316.74-0.18%3,514
Apr 30, 202617.0717.0717.0717.0716.773.79%90
Apr 29, 202616.5116.5116.4416.4416.16-1.66%476
Apr 28, 202616.5316.7216.5316.7216.432.41%460
Apr 27, 202616.5016.6016.3316.3316.04-0.55%452
Apr 24, 202617.0617.0616.3416.4216.13-3.73%2,110
Apr 23, 202616.8117.0516.5517.0516.763.79%418
Apr 22, 202616.4016.4316.2316.4316.14-0.70%1,222
Apr 21, 202616.9417.0416.5516.5516.26-2.42%824
Apr 20, 202616.7817.0516.7816.9616.66-0.32%3,427
Apr 17, 202616.6217.0116.6217.0116.721.25%863
Apr 16, 202616.1216.8016.1216.8016.512.70%4,074
Apr 15, 202616.4616.4616.0516.3616.07-1.16%2,288
Apr 14, 202616.4116.5516.4116.5516.260.11%1,443
Apr 13, 202616.3616.5315.8916.5316.24-1.59%2,679
Apr 10, 202617.0717.0716.9416.9716.51-1.19%2,772
Apr 9, 202617.2317.2317.1017.1816.710.54%332
Apr 8, 202617.0017.0917.0017.0916.62-0.49%374
Apr 7, 202617.4117.4117.1717.1716.70-0.84%313
Apr 6, 202617.3017.3216.8817.3216.840.52%3,291
Apr 2, 202617.1917.2317.1917.2316.751.68%218
Apr 1, 202617.0017.0016.9416.9416.47-2.03%2,547
Mar 31, 202616.9317.2916.9317.2916.820.27%460
Mar 30, 202617.2417.2417.2417.2416.770.43%263
Mar 27, 202617.2417.2417.1717.1716.700.16%1,045
Mar 26, 202617.2417.2417.1417.1416.670.56%289
Mar 25, 202617.0517.0517.0517.0516.58-0.44%151
Mar 24, 202617.1117.5117.1117.1216.653.06%2,024
Mar 23, 202615.4717.6615.4716.6116.161.95%2,692
Mar 20, 202617.1017.1016.0716.3015.85-5.74%4,003
Mar 19, 202616.0017.4516.0017.2916.810.32%9,034
Mar 18, 202617.3517.4217.2317.2316.76-3.23%1,853
Mar 17, 202617.8117.8117.8117.8117.320.02%215
Mar 16, 202617.9317.9417.8017.8017.310.39%4,559
Mar 13, 202617.8817.8817.7317.7317.250.85%237
Mar 12, 202618.0018.0017.6617.6717.10-0.13%3,285
Mar 11, 202617.8517.8517.6917.6917.12-1.74%538
Mar 10, 202617.9218.0017.8718.0017.43-0.84%426
Mar 9, 202618.2518.2518.1018.1617.57-1.33%3,414
Mar 6, 202618.2518.5418.1018.4017.81-0.90%6,743
Mar 5, 202618.4818.6818.4818.5717.97-0.91%1,579
Mar 4, 202618.5018.7418.5018.7418.14-0.08%956
Mar 3, 202618.5418.9018.4218.7518.15-0.62%4,091
Mar 2, 202619.2519.2518.8018.8718.270.59%2,101
Feb 27, 202618.6018.7618.6018.7618.161.61%497
Feb 26, 202618.5618.5618.4618.4617.870.15%455
Feb 25, 202618.5718.7518.4118.4317.84-1.15%3,001
Feb 24, 202618.4718.6718.4718.6518.050.22%1,489
Feb 23, 202618.6818.6818.6118.6118.011.31%245
Feb 20, 202618.8418.8418.1518.3717.78-0.37%2,878
Feb 19, 202618.2018.9018.1718.4417.851.66%4,610
Feb 18, 202618.1218.2718.0918.1417.55-1.60%2,373
Feb 17, 202618.4818.5017.5018.4317.84-0.36%10,396
Feb 13, 202618.7519.4018.2818.5017.901.24%14,855
Feb 12, 202618.5818.7518.2718.2717.68-0.12%4,481
Feb 11, 202617.6918.7417.6918.4717.701.93%2,758
Feb 10, 202619.4419.4418.0018.1217.372.57%1,991
Feb 9, 202618.7118.7117.5217.6716.930.76%6,235
Feb 6, 202617.4717.5817.4717.5416.810.55%798
Feb 5, 202618.7018.7017.3517.4416.72-3.40%4,770
Feb 4, 202617.7018.0617.3618.0617.301.81%3,176
Feb 3, 202616.7717.8116.7717.7317.004.17%3,954