Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
USA
AMEX
ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN (HDLB)
ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN (HDLB) Historical

HDLB ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN

12.6105

-0.1287 (-1.01%)

Jul 22 2024 - Closed

Delayed by 15 minutes

HDLB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	12.6105	-0.13	-1.01%	12.14	12.6105	12.14	486
Jul 19 2024	12.7392	-0.06	-0.47%	12.97	12.97	12.71	942
Jul 18 2024	12.799	-0.08	-0.63%	12.60	12.88	12.60	886
Jul 17 2024	12.8805	0.48	3.87%	12.50	12.8805	12.50	3,917
Jul 16 2024	12.4006	0.25	2.07%	12.08	12.4006	12.08	1,368
Jul 15 2024	12.1497	-0.17	-1.37%	12.33	12.33	12.1497	1,398
Jul 12 2024	12.3187	0.13	1.08%	12.44	12.44	12.30	3,169
Jul 11 2024	12.1869	0.29	2.42%	11.70	12.20	11.70	6,480
Jul 10 2024	11.8995	0.21	1.80%	12.00	12.00	11.8995	37
Jul 09 2024	11.6887	0.01	0.05%	11.85	11.85	11.66	939
Jul 08 2024	11.6826	0.05	0.44%	11.62	11.6826	11.62	351
Jul 05 2024	11.6313	0.04	0.35%	11.66	11.66	11.594	211
Jul 03 2024	11.5906	-0.04	-0.33%	11.67	11.67	11.5906	344
Jul 02 2024	11.629	-0.09	-0.78%	11.55	11.629	11.55	2,253
Jul 01 2024	11.7201	0.07	0.59%	11.77	11.98	11.7201	1,240
Jun 28 2024	11.6518	0.00	0.00%	11.6518	11.6518	11.6518	0
Jun 27 2024	11.6518	-0.07	-0.63%	11.72	11.72	11.55	1,839
Jun 26 2024	11.7259	-0.10	-0.81%	11.98	11.98	11.7259	31
Jun 25 2024	11.8216	-0.20	-1.69%	11.85	11.85	11.76	3,125
Jun 24 2024	12.0249	0.17	1.48%	11.52	12.0249	11.52	691
Jun 21 2024	11.85	0.25	2.13%	11.32	12.01	11.32	4,778
Jun 20 2024	11.6024	0.22	1.90%	11.39	11.63	11.39	3,654
Jun 18 2024	11.3859	0.06	0.52%	11.34	11.3859	11.34	623
Jun 17 2024	11.3275	-0.07	-0.64%	11.53	11.53	11.31	609
Jun 14 2024	11.4002	-0.06	-0.56%	11.54	11.54	11.3816	588
Jun 13 2024	11.4649	-0.10	-0.82%	11.75	11.75	11.44	1,073
Jun 12 2024	11.5599	-0.14	-1.20%	11.80	11.80	11.5599	982
Jun 11 2024	11.70	0.32	2.81%	11.68	11.70	11.68	319
Jun 10 2024	11.38	-0.42	-3.55%	11.62	11.6999	11.38	1,397
Jun 07 2024	11.7984	-0.06	-0.54%	11.94	11.94	11.7984	552
Jun 06 2024	11.8627	-0.09	-0.78%	11.77	11.8627	11.77	62
Jun 05 2024	11.9554	-0.08	-0.67%	11.95	11.9554	11.93	2,187
Jun 04 2024	12.0355	0.13	1.10%	11.97	12.0355	11.91	269
Jun 03 2024	11.9046	0.07	0.57%	11.73	11.9046	11.73	1,015
May 31 2024	11.8366	0.43	3.79%	11.61	11.8366	11.61	5,904
May 30 2024	11.4039	0.19	1.73%	11.38	11.4039	11.32	321
May 29 2024	11.2104	-0.20	-1.71%	11.12	11.25	11.12	1,561
May 28 2024	11.4059	-0.22	-1.91%	11.65	11.65	11.37	1,536
May 24 2024	11.6281	0.02	0.17%	11.30	11.67	11.30	1,108
May 23 2024	11.6085	-0.41	-3.37%	12.18	12.18	11.6085	377
May 22 2024	12.0137	-0.03	-0.24%	12.20	12.20	12.00	1,369
May 21 2024	12.0427	-0.03	-0.22%	12.18	12.18	12.00	481
May 20 2024	12.0687	-0.08	-0.69%	12.20	12.20	12.0687	1,852
May 17 2024	12.1526	-0.03	-0.23%	12.33	12.33	12.13	392
May 16 2024	12.1805	0.02	0.15%	12.16	12.1805	12.16	81
May 15 2024	12.1619	0.08	0.66%	12.33	12.33	12.1619	247
May 14 2024	12.0826	0.08	0.65%	12.24	12.24	12.02	1,544
May 13 2024	12.0042	0.22	1.91%	11.58	12.07	11.58	2,711
May 10 2024	11.7794	-0.17	-1.38%	11.82	11.82	11.48	295
May 09 2024	11.9446	0.21	1.81%	11.00	11.9446	11.00	481
May 08 2024	11.7317	0.02	0.18%	11.93	11.93	11.7317	194
May 07 2024	11.7101	0.06	0.55%	10.50	11.81	10.50	1,865
May 06 2024	11.6466	0.13	1.13%	11.51	11.6466	11.51	19
May 03 2024	11.5166	0.05	0.48%	11.44	11.5166	11.44	346
May 02 2024	11.4616	0.08	0.74%	11.37	11.4616	11.37	395
May 01 2024	11.3771	0.11	0.93%	12.40	12.40	11.3771	65
Apr 30 2024	11.2718	-0.24	-2.05%	11.50	11.50	11.2718	79
Apr 29 2024	11.5077	0.21	1.85%	11.88	11.88	11.5077	167
Apr 26 2024	11.2982	-0.02	-0.21%	11.47	11.47	11.2982	124
Apr 25 2024	11.3217	-0.41	-3.49%	11.77	11.77	11.3217	935
Apr 24 2024	11.7307	0.07	0.63%	11.46	11.7307	11.46	599

ETRACS Mth Pay 2xLever U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions