Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.5015.3515.3515.350.09%1,216
Dec 4, 202515.3415.3415.3415.3415.340.02%47
Dec 3, 202515.5015.5015.3415.3415.340.50%578
Dec 2, 202515.4915.4915.2615.2615.26-1.57%1,284
Dec 1, 202514.7415.5014.4915.5015.50-1.32%633
Nov 28, 202515.7115.7115.7115.7115.710.95%52
Nov 26, 202515.5615.5615.5615.5615.561.30%296
Nov 25, 202515.3615.3615.3615.3615.361.39%288
Nov 24, 202515.2415.2415.1415.1515.15-4.05%844
Nov 21, 202515.2015.8215.2015.7915.795.80%3,336
Nov 20, 202515.1615.1614.9314.9314.93-1.11%474
Nov 19, 202515.1715.1815.0615.0915.09-1.73%860
Nov 18, 202515.2615.3615.2015.3615.361.44%270
Nov 17, 202515.3915.3915.1415.1415.14-1.62%1,146
Nov 14, 202515.2415.3915.2415.3915.390.07%407
Nov 13, 202515.4615.4615.3815.3815.38-0.21%117
Nov 12, 202515.4615.5015.4115.4115.41-1.28%645
Nov 11, 202515.3015.6115.3015.6115.492.98%674
Nov 10, 202515.1615.1615.1615.1615.04-0.09%262
Nov 7, 202515.0715.1715.0515.1715.052.78%3,802
Nov 6, 202514.9214.9214.7514.7614.64-0.85%650
Nov 5, 202514.8114.8914.8114.8914.770.64%207
Nov 4, 202514.7614.8114.7514.7914.680.67%803
Nov 3, 202514.5914.7414.5614.6914.58-1.92%2,293
Oct 31, 202514.7014.9814.7014.9814.861.90%1,816
Oct 30, 202514.8014.9314.7014.7014.58-2.97%3,717
Oct 29, 202515.4015.4015.0315.1515.03-4.46%1,260
Oct 28, 202515.9615.9615.4115.8615.730.41%3,148
Oct 27, 202515.7215.8115.7215.7915.670.42%799
Oct 24, 202515.8916.2415.2615.7315.60-0.08%27,341
Oct 23, 202515.7115.8115.3215.7415.62-1.79%6,424
Oct 22, 202515.8816.0315.8816.0315.900.72%476
Oct 21, 202516.0016.0015.4615.9115.79-0.59%1,332
Oct 20, 202515.8516.0115.6116.0115.881.19%1,159
Oct 17, 202515.5515.8215.5515.8215.695.25%813
Oct 16, 202515.0315.7715.0315.0314.91-4.38%2,246
Oct 15, 202515.7115.7215.5615.7215.602.67%1,578
Oct 14, 202515.3315.8915.3115.3115.19-1.32%1,770
Oct 13, 202515.3915.5215.3915.5215.391.34%592
Oct 10, 202515.5415.7515.3115.3115.19-3.58%2,072
Oct 9, 202516.0016.2015.8815.8815.57-1.84%1,171
Oct 8, 202516.2616.2916.1816.1815.86-1.52%1,717
Oct 7, 202516.3616.4716.2916.4316.100.46%2,659
Oct 6, 202516.4016.4916.3216.3516.03-3.03%1,828
Oct 3, 202516.8616.9016.8616.8616.530.89%2,434
Oct 2, 202516.7116.7116.7116.7116.38-1.06%115
Oct 1, 202516.7116.9316.7116.8916.561.53%629
Sep 30, 202516.2916.6416.2916.6416.312.81%1,881
Sep 29, 202516.2916.2916.1316.1815.86-0.72%1,064
Sep 26, 202516.3016.3016.3016.3015.981.49%301