MetaCap

HDLB Historical Prices

NYSE: HDLBUBSTrading--Leveraged EquityETFUSD

14.91-0.5126 (-3.32%)

At close: Oct 9, 11:39 AM ET · Delayed 15 min

HDLB price history

The price history for ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B due September 30, 2044 (HDLB) on this page begins on October 28, 2019, when the stock closed at $25.28; it most recently closed at $14.91 on October 5, 2026. The highest price in this record is $27.59, reached on January 6, 2020; the latest close is 46.0% below that peak. Across the 6 complete calendar years in the table, HDLB finished higher in 3 and lower in 3. Its best year was 2021 (+48.4%) and its worst was 2020 (-56.6%).

Over roughly 7 years the share price changed -41.0%, a -7.3% compound annual price return (excluding dividends). In the last 12 months alone, HDLB has lost 3.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

HDLB returns

1 week

-2.22%

1 month

-11.51%

3 months

-10.75%

6 months

-12.16%

Year to date

-0.82%

1 year

-3.89%

3 years

+57.09%

5 years

+0.41%

HDLB price return, excluding dividends.

HDLB annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.91-1.30%
202515.11+11.00%
202413.61+17.52%
202311.58-15.06%
202213.63-19.71%
202116.98+48.37%
202011.44-56.58%
2019*26.36+4.26%

HDLB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.9714.9714.8614.91-3.32%
15.2015.4215.4215.42+1.22%
15.2315.4115.0515.24-1.86%
15.1215.5314.6515.53+1.82%
15.2615.2615.1515.25+0.20%
15.3015.7915.2015.22-6.02%
15.5816.2015.5816.20+2.76%
15.7915.7915.7515.76-0.62%
15.8615.8615.8615.86-1.15%
15.8716.0415.8716.04+0.75%
16.1416.1415.9015.93-0.78%
16.2016.2016.0516.05-0.95%
16.2616.4116.1916.20-0.35%
16.1616.3116.1516.26-0.04%
16.2416.4316.1616.27-1.50%
16.4716.5216.4716.52-1.01%
17.0817.0816.6816.68-1.93%
16.9517.0116.9517.01-0.32%
17.1517.1517.0417.07+0.83%
16.9316.9316.9316.93+1.06%
16.7416.7516.7416.75-0.61%
17.1517.1516.8216.85-2.85%
17.0317.4916.9717.35-1.13%
17.1918.1117.1917.54-0.95%
17.6618.0017.5817.71-2.31%
17.8218.1317.8218.13+2.94%
17.7217.9517.5817.61-2.84%
17.7718.1317.7418.13+1.06%
17.9417.9417.9417.94+0.89%
17.6917.8417.6917.78-2.09%
18.0418.3818.0418.16+0.05%
17.4718.1717.0918.15-0.33%
18.2118.2118.2118.21+2.03%
18.3018.3017.8517.85-0.31%
18.0318.0917.9017.90-0.52%
18.0018.0018.0018.00+1.92%
17.4117.8317.4117.66+0.66%
17.7417.7917.3517.54-1.26%
17.7917.7917.7717.77+0.28%
17.7217.7217.7217.72+0.89%
17.3217.5617.2417.56+0.44%
17.6017.6017.4817.48-0.58%
17.3417.6517.3417.59-1.61%
17.8417.8717.8417.87+1.84%
17.4117.5517.4117.55-0.14%
17.2517.5717.1517.57-0.80%
17.3917.9017.3117.72-0.35%
17.9317.9317.7817.78+0.59%
17.6317.6717.6117.67-0.60%
18.1218.4817.4217.78-3.81%
18.5618.7918.3118.49-1.30%
18.0019.2318.0018.73+3.41%
18.0518.3018.0018.11+1.41%
17.5017.8617.4917.86+3.57%
17.3117.5017.2417.25-0.37%
17.4217.4217.3117.31+1.28%
16.8217.1316.8117.09+0.03%
17.0517.2317.0517.09+2.21%
17.7518.0116.7216.72-4.02%
17.2117.4217.2117.42+5.20%
16.2816.6616.2816.56+0.63%
16.6816.6816.4116.45-3.26%
16.8317.0316.8317.01+1.80%
16.1116.7116.1116.71+2.00%
16.2516.5016.1216.38-0.46%
17.0017.0016.4416.45-3.12%
16.9017.2516.9016.98+2.27%
16.6716.6716.2516.61-1.34%
16.5816.9016.4716.83+2.55%
16.3516.4516.3516.41+1.07%
16.6916.6915.9016.24-3.02%
16.5716.7515.4216.75-0.52%
16.5016.8316.5016.83+2.81%
16.2416.5016.2016.37+1.79%
16.1016.1616.0816.08-0.04%
15.1816.0915.1816.09+4.55%
15.4515.6615.3615.39-1.38%
16.1616.1615.4915.61-0.54%
16.1816.3315.6915.69-4.31%
16.6116.6116.4016.40-0.07%
16.1616.8016.1616.41-2.47%
16.7816.8316.7216.83+1.40%
16.7116.7316.5916.59-0.05%
16.4416.6816.4416.60+1.93%
16.0116.2916.0116.29+3.06%
15.8115.8115.8115.81+0.76%
15.4016.2215.4015.69+1.97%
15.4015.5415.2715.38-2.35%
15.7416.0715.5115.75-1.72%
15.9716.0715.5016.03+0.75%
16.0816.2015.8415.91-1.84%
16.3716.5016.2116.21-2.07%
16.5516.5516.5516.55-0.34%
16.5016.8616.5016.61-0.13%
16.5716.6316.5716.63-0.17%
16.5216.7316.5216.66+0.78%
16.0816.5316.0816.53+0.80%
16.1316.5816.0816.40+0.96%
16.1516.2516.1016.24+0.98%
15.6916.1415.6916.09+2.53%
15.7915.8815.6915.69-2.07%
16.2016.2116.0216.02-0.12%
16.4016.4016.0416.04-3.16%
16.3916.7316.3916.56+1.42%
16.6416.6416.3016.33-1.43%
16.7117.1316.5616.57-0.98%
16.1616.7916.1616.73-1.35%
16.8916.9616.8516.96+1.15%
16.6516.8016.6316.77+0.67%
16.8316.8316.6616.66-2.22%
18.0418.0417.0317.03-0.18%
17.0717.0717.0717.07+3.79%
16.5116.5116.4416.44-1.66%
16.5316.7216.5316.72+2.41%
16.5016.6016.3316.33-0.54%
17.0617.0616.3416.42-3.74%
16.8117.0516.5517.05+3.79%
16.4016.4316.2316.43-0.70%
16.9417.0416.5516.55-2.42%
16.7817.0516.7816.96-0.32%
16.6217.0116.6217.01+1.26%
16.1216.8016.1216.80+2.70%
16.4616.4616.0516.36-1.16%
16.4116.5516.4116.55+0.11%
16.3616.5315.8916.53-2.60%
17.0717.0716.9416.97-1.19%
17.2317.2317.1017.18+0.54%
17.0017.0917.0017.09-0.49%
17.4117.4117.1717.17-0.84%
17.3017.3216.8817.32+0.52%
17.1917.2317.1917.23+1.68%
17.0017.0016.9416.94-2.03%
16.9317.2916.9317.29+0.27%
17.2417.2417.2417.24+0.43%
17.2417.2417.1717.17+0.16%
17.2417.2417.1417.14+0.56%
17.0517.0517.0517.05-0.44%
17.1117.5117.1117.12+3.06%
15.4717.6615.4716.61+1.95%
17.1017.1016.0716.30-5.73%
16.0017.4516.0017.29+0.31%
17.3517.4217.2317.23-3.22%
17.8117.8117.8117.81+0.02%
17.9317.9417.8017.80+0.39%
17.8817.8817.7317.73+0.38%
18.0018.0017.6617.67-0.13%
17.8517.8517.6917.69-1.74%
17.9218.0017.8718.00-0.84%
18.2518.2518.1018.16-1.34%
18.2518.5418.1018.40-0.90%
18.4818.6818.4818.57-0.91%
18.5018.7418.5018.74-0.08%
18.5418.9018.4218.75-0.62%
19.2519.2518.8018.87+0.59%
18.6018.7618.6018.76+1.61%
18.5618.5618.4618.46+0.15%
18.5718.7518.4118.43-1.15%
18.4718.6718.4718.65+0.22%
18.6818.6818.6118.61+1.31%
18.8418.8418.1518.37-0.37%
18.2018.9018.1718.44+1.66%
18.1218.2718.0918.14-1.60%
18.4818.5017.5018.43-0.36%
18.7519.4018.2818.50+1.24%
18.5818.7518.2718.27-1.10%
17.6918.7417.6918.47+1.93%
19.4419.4418.0018.12+2.57%
18.7118.7117.5217.67+0.76%
17.4717.5817.4717.54+0.55%
18.7018.7017.3517.44-3.41%
17.7018.0617.3618.06+1.82%
16.7717.8116.7717.73+4.17%
16.7017.0216.4517.02+2.31%
16.1116.6516.1116.64+4.92%
15.9316.0315.8415.86+1.23%
15.8015.8015.6715.67-0.79%
16.1616.1615.6315.79+0.23%
15.7515.9015.6715.75-0.02%
15.7615.7615.7615.76+0.46%
15.9115.9115.6515.68-1.03%
16.1616.1615.6515.85+1.28%
15.7615.7615.6515.65-1.17%
15.8315.8315.8315.83+0.42%
15.7115.7715.7115.77+0.43%
15.5615.7015.5615.70+3.61%
15.2915.2915.1515.15-0.50%
15.7515.7515.1915.23-0.01%
15.2315.2315.2315.23+0.79%
14.9515.2014.9515.11+2.57%
14.9415.3214.7314.73-1.89%
15.2015.2014.9415.01-1.03%
15.1015.2114.9215.17+0.42%
15.0015.1914.6315.11+0.49%
15.1015.1015.0315.03-0.57%
15.1515.1515.0915.12+0.52%
15.0415.1515.0015.04+0.60%
14.8515.0014.8514.95+0.69%
14.8914.9214.7514.85+0.62%
14.9014.9014.7514.76-0.97%
14.8114.9614.8114.90+0.45%
14.9815.0414.8414.84-1.38%
15.1015.1514.9815.04-0.56%
15.1515.1915.1315.13+0.75%
15.0515.0514.9815.02-1.79%
15.2515.2915.1915.29+1.13%
15.1015.2415.1015.12-0.30%
15.1315.3715.1315.16+0.64%
15.1415.1415.0015.07+1.17%
15.0415.0514.8914.89-1.85%
15.1715.1715.1715.17-1.17%
15.5015.5015.3515.35+0.09%
15.3415.3415.3415.34+0.02%
15.5015.5015.3415.34+0.50%
15.4915.4915.2615.26-1.57%
14.7415.5014.4915.50-1.32%
15.7115.7115.7115.71+0.95%
15.5615.5615.5615.56+1.30%
15.3615.3615.3615.36+1.39%
15.2415.2415.1415.15-4.05%
15.2015.8215.2015.79+5.80%
15.1615.1614.9314.93-1.11%
15.1715.1815.0615.09-1.73%
15.2615.3615.2015.36+1.44%
15.3915.3915.1415.14-1.62%
15.2415.3915.2415.39+0.07%
15.4615.4615.3815.38-0.21%
15.4615.5015.4115.41-1.28%
15.3015.6115.3015.61+2.98%
15.1615.1615.1615.16-0.09%
15.0715.1715.0515.17+2.78%
14.9214.9214.7514.76-0.85%
14.8114.8914.8114.89+0.64%
14.7614.8114.7514.79+0.67%
14.5914.7414.5614.69-1.92%
14.7014.9814.7014.98+1.90%
14.8014.9314.7014.70-2.97%
15.4015.4015.0315.15-4.46%
15.9615.9615.4115.86+0.41%
15.7215.8115.7215.79+0.42%
15.8916.2415.2615.73-0.08%
15.7115.8115.3215.74-1.79%
15.8816.0315.8816.03+0.72%
16.0016.0015.4615.91-0.59%
15.8516.0115.6116.01+1.19%
15.5515.8215.5515.82+5.25%
15.0315.7715.0315.03-4.38%
15.7115.7215.5615.72+2.67%
15.3315.8915.3115.31-1.32%
15.3915.5215.3915.52—

Related