ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B (HDLB)
NYSEARCA: HDLB · Real-Time Price · USD
15.05
-0.02 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
HDLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.15 | 15.22 | 15.05 | 15.05 | 15.05 | -0.16% | 903 |
| Jun 26, 2025 | 15.06 | 15.07 | 15.06 | 15.07 | 15.07 | 0.86% | 489 |
| Jun 25, 2025 | 15.10 | 15.10 | 14.94 | 14.94 | 14.94 | -2.24% | 753 |
| Jun 24, 2025 | 15.33 | 15.33 | 15.29 | 15.29 | 15.29 | 0.28% | 978 |
| Jun 23, 2025 | 15.18 | 15.28 | 15.11 | 15.25 | 15.25 | 1.67% | 1,892 |
| Jun 20, 2025 | 14.99 | 15.04 | 14.97 | 14.99 | 14.99 | 0.48% | 1,169 |
| Jun 18, 2025 | 14.92 | 15.02 | 14.92 | 14.92 | 14.92 | 0.28% | 3,869 |
| Jun 17, 2025 | 15.39 | 15.39 | 14.82 | 14.88 | 14.88 | -0.94% | 3,078 |
| Jun 16, 2025 | 15.17 | 15.17 | 15.02 | 15.02 | 15.02 | 0.18% | 346 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 294 |
| Jun 12, 2025 | 15.18 | 15.45 | 15.18 | 15.30 | 15.30 | -3.74% | 1,814 |
| Jun 11, 2025 | 15.57 | 15.89 | 15.38 | 15.89 | 15.71 | 2.84% | 2,273 |
| Jun 10, 2025 | 15.32 | 15.45 | 15.32 | 15.45 | 15.28 | 1.76% | 509 |
| Jun 9, 2025 | 15.09 | 15.31 | 15.09 | 15.18 | 15.01 | 0.86% | 2,800 |
| Jun 6, 2025 | 14.96 | 15.05 | 14.96 | 15.05 | 14.89 | 1.96% | 1,213 |
| Jun 5, 2025 | 14.78 | 14.83 | 14.77 | 14.77 | 14.60 | -0.91% | 3,588 |
| Jun 4, 2025 | 15.03 | 15.03 | 14.90 | 14.90 | 14.73 | -1.00% | 717 |
| Jun 3, 2025 | 15.12 | 15.12 | 15.05 | 15.05 | 14.88 | 0.33% | 375 |
| Jun 2, 2025 | 15.00 | 15.10 | 14.88 | 15.00 | 14.84 | -0.42% | 1,494 |
| May 30, 2025 | 14.96 | 15.13 | 14.96 | 15.07 | 14.90 | 0.54% | 268 |
| May 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | 1.59% | 439 |
| May 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | -1.54% | 190 |
| May 27, 2025 | 14.81 | 14.98 | 14.81 | 14.98 | 14.81 | 2.76% | 340 |
| May 23, 2025 | 14.53 | 14.58 | 14.53 | 14.58 | 14.42 | 0.72% | 364 |
| May 22, 2025 | 14.35 | 14.52 | 14.35 | 14.47 | 14.31 | -3.38% | 935 |
| May 21, 2025 | 15.80 | 15.80 | 14.67 | 14.98 | 14.81 | -2.09% | 1,963 |
| May 20, 2025 | 15.47 | 15.47 | 15.30 | 15.30 | 15.13 | -3.83% | 608 |
| May 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.73 | 4.15% | 517 |
| May 16, 2025 | 15.05 | 15.28 | 14.95 | 15.28 | 15.11 | 2.15% | 1,306 |
| May 15, 2025 | 14.88 | 14.95 | 14.76 | 14.95 | 14.79 | 3.03% | 933 |
| May 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | -2.17% | 241 |
| May 13, 2025 | 15.20 | 15.20 | 14.83 | 14.84 | 14.67 | -2.38% | 4,425 |
| May 12, 2025 | 15.02 | 15.20 | 15.02 | 15.20 | 14.89 | 1.71% | 4,886 |
| May 9, 2025 | 15.06 | 15.06 | 14.91 | 14.94 | 14.64 | -0.01% | 4,148 |
| May 8, 2025 | 14.99 | 15.08 | 14.94 | 14.94 | 14.64 | 0.69% | 1,072 |
| May 7, 2025 | 15.00 | 15.00 | 14.84 | 14.84 | 14.54 | 0.16% | 921 |
| May 6, 2025 | 14.81 | 14.82 | 14.81 | 14.82 | 14.52 | -1.17% | 268 |
| May 5, 2025 | 15.17 | 15.17 | 14.99 | 14.99 | 14.69 | -1.25% | 983 |
| May 2, 2025 | 15.14 | 15.18 | 15.13 | 15.18 | 14.88 | 1.79% | 903 |
| May 1, 2025 | 15.12 | 15.12 | 14.92 | 14.92 | 14.61 | -0.84% | 1,088 |
| Apr 30, 2025 | 14.51 | 15.04 | 14.51 | 15.04 | 14.74 | 1.17% | 2,822 |
| Apr 29, 2025 | 14.79 | 14.90 | 14.79 | 14.87 | 14.57 | 0.98% | 1,350 |
| Apr 28, 2025 | 14.63 | 14.73 | 14.63 | 14.73 | 14.43 | 1.47% | 605 |
| Apr 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.22 | -1.31% | 197 |
| Apr 24, 2025 | 15.00 | 15.00 | 14.52 | 14.71 | 14.41 | 1.52% | 7,938 |
| Apr 23, 2025 | 14.94 | 14.94 | 14.40 | 14.49 | 14.19 | -0.24% | 902 |
| Apr 22, 2025 | 14.30 | 14.53 | 14.30 | 14.52 | 14.23 | 4.40% | 2,282 |
| Apr 21, 2025 | 14.29 | 14.29 | 13.76 | 13.91 | 13.63 | -3.46% | 2,526 |
| Apr 17, 2025 | 14.47 | 14.52 | 14.41 | 14.41 | 14.11 | 2.87% | 1,239 |
| Apr 16, 2025 | 14.13 | 14.13 | 14.00 | 14.00 | 13.72 | -1.69% | 770 |