Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN (HDLB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.32

-0.41

(-3.49%)

At close: 03:47PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.32	11.32	11.32	11.32	11.32	935
24 Apr 2024	11.63	11.73	11.63	11.73	11.73	600
23 Apr 2024	11.63	11.68	11.48	11.66	11.66	6,300
22 Apr 2024	11.52	11.52	11.49	11.49	11.49	4,400
19 Apr 2024	11.22	11.46	11.22	11.46	11.46	12,200
18 Apr 2024	11.08	11.08	11.08	11.08	11.08	200
17 Apr 2024	10.95	10.95	10.95	10.95	10.95	100
16 Apr 2024	10.96	10.96	10.86	10.86	10.86	400
15 Apr 2024	11.37	11.37	11.07	11.07	11.07	200
12 Apr 2024	10.32	11.34	10.32	11.18	11.18	800
11 Apr 2024	11.50	11.52	11.34	11.46	11.46	3,100
11 Apr 2024	0.152 Dividend
10 Apr 2024	11.67	11.72	11.67	11.72	11.57	600
09 Apr 2024	12.09	12.09	12.06	12.06	11.90	400
08 Apr 2024	12.50	12.50	12.04	12.04	11.88	2,200
05 Apr 2024	11.97	11.97	11.97	11.97	11.82	100
04 Apr 2024	12.23	12.23	11.98	11.98	11.82	5,200
03 Apr 2024	12.10	12.10	12.10	12.10	11.95	300
02 Apr 2024	12.18	12.19	12.18	12.19	12.03	300
01 Apr 2024	12.22	12.26	12.22	12.26	12.10	800
28 Mar 2024	12.30	12.46	12.30	12.43	12.27	2,000
27 Mar 2024	12.11	12.22	12.10	12.22	12.06	5,900
26 Mar 2024	11.89	11.89	11.84	11.84	11.69	700
25 Mar 2024	11.87	11.90	11.87	11.90	11.75	400
22 Mar 2024	11.88	11.88	11.88	11.88	11.73	100
21 Mar 2024	12.08	12.08	12.01	12.03	11.87	1,500
20 Mar 2024	11.85	11.93	11.85	11.93	11.78	3,000
19 Mar 2024	11.80	11.85	11.78	11.85	11.70	1,300
18 Mar 2024	12.00	12.11	12.00	12.11	11.95	400
15 Mar 2024	11.73	11.73	11.73	11.73	11.58	300
14 Mar 2024	11.59	11.71	11.59	11.71	11.55	500
13 Mar 2024	12.06	12.07	11.88	11.89	11.74	3,500
12 Mar 2024	11.94	11.94	11.94	11.94	11.79	100
11 Mar 2024	11.73	11.96	11.73	11.96	11.80	2,800
11 Mar 2024	0.04 Dividend
08 Mar 2024	11.73	11.78	11.72	11.78	11.59	700
07 Mar 2024	11.75	11.75	11.64	11.64	11.45	1,000
06 Mar 2024	11.53	11.62	11.53	11.62	11.43	7,400
05 Mar 2024	11.35	11.42	11.35	11.35	11.16	800
04 Mar 2024	11.24	11.34	11.24	11.33	11.15	2,800
01 Mar 2024	11.30	11.30	11.18	11.25	11.07	2,600
29 Feb 2024	11.33	11.34	11.32	11.34	11.15	1,200
28 Feb 2024	11.18	11.26	11.18	11.26	11.08	1,500
27 Feb 2024	11.21	11.34	11.21	11.23	11.04	600
26 Feb 2024	11.52	11.52	11.14	11.14	10.96	300
23 Feb 2024	11.50	11.50	11.49	11.49	11.31	1,400
22 Feb 2024	11.38	11.38	11.38	11.38	11.19	300
21 Feb 2024	11.23	11.36	11.23	11.36	11.18	1,600
20 Feb 2024	11.18	11.18	11.10	11.10	10.92	200
16 Feb 2024	11.12	11.16	11.12	11.16	10.98	600
15 Feb 2024	11.10	11.10	11.08	11.08	10.90	400
14 Feb 2024	10.68	10.76	10.68	10.76	10.58	1,900
13 Feb 2024	10.66	10.71	10.60	10.71	10.53	2,700
12 Feb 2024	11.06	11.06	11.04	11.05	10.87	1,400
09 Feb 2024	10.78	10.90	10.78	10.90	10.72	1,300
09 Feb 2024	0.143 Dividend
08 Feb 2024	10.98	11.03	10.97	11.01	10.69	1,000
07 Feb 2024	11.06	11.10	11.03	11.09	10.77	2,300
06 Feb 2024	10.85	11.17	10.85	11.15	10.82	2,200
05 Feb 2024	11.18	11.18	10.85	10.90	10.58	4,600
02 Feb 2024	11.29	11.35	11.28	11.35	11.02	1,800
01 Feb 2024	11.20	11.44	11.20	11.44	11.11	2,700
31 Jan 2024	11.15	11.69	10.81	11.30	10.97	15,600
30 Jan 2024	11.50	11.63	11.47	11.61	11.28	6,900
29 Jan 2024	11.51	11.51	11.51	11.51	11.17	100
26 Jan 2024	11.43	11.55	11.43	11.55	11.22	2,700
25 Jan 2024	11.30	11.55	11.30	11.55	11.22	3,300
24 Jan 2024	11.55	12.16	11.20	11.20	10.87	28,100
23 Jan 2024	11.02	12.00	10.74	11.76	11.42	9,500
22 Jan 2024	11.38	11.75	11.38	11.46	11.13	12,700
19 Jan 2024	11.36	11.36	11.36	11.36	11.03	100
18 Jan 2024	11.26	11.26	11.26	11.26	10.93	600
17 Jan 2024	11.46	11.46	11.31	11.34	11.01	400
16 Jan 2024	11.56	11.56	11.56	11.56	11.22	200
12 Jan 2024	11.70	11.70	11.68	11.70	11.36	800
12 Jan 2024	0.095 Dividend
11 Jan 2024	11.65	11.67	11.64	11.64	11.21	3,300
10 Jan 2024	11.92	11.92	11.90	11.90	11.46	1,600
09 Jan 2024	12.04	12.05	12.04	12.04	11.59	1,600
08 Jan 2024	12.05	12.21	12.05	12.21	11.76	7,300
05 Jan 2024	12.00	12.10	12.00	12.10	11.65	800
04 Jan 2024	12.09	12.09	11.90	11.90	11.46	3,900
03 Jan 2024	12.12	12.12	11.95	11.97	11.53	2,100
02 Jan 2024	11.92	12.08	11.92	12.04	11.59	2,000
29 Dec 2023	11.42	11.59	11.42	11.58	11.15	1,800
28 Dec 2023	11.50	11.50	11.30	11.43	11.01	700
27 Dec 2023	11.61	11.61	11.51	11.53	11.11	2,900
26 Dec 2023	11.42	11.59	11.42	11.53	11.11	10,900
22 Dec 2023	11.55	11.55	11.42	11.42	11.00	400
21 Dec 2023	11.31	11.34	11.20	11.34	10.92	800
20 Dec 2023	11.42	11.42	11.20	11.20	10.79	200
19 Dec 2023	11.32	11.49	11.32	11.49	11.06	2,900
18 Dec 2023	11.30	11.36	11.26	11.26	10.84	3,800
15 Dec 2023	11.36	11.36	11.27	11.27	10.86	5,500
14 Dec 2023	11.26	11.51	11.26	11.41	10.99	2,200
13 Dec 2023	10.60	11.13	10.58	11.13	10.72	4,000
12 Dec 2023	10.87	10.92	10.85	10.90	10.49	8,500
12 Dec 2023	0.134 Dividend
11 Dec 2023	11.48	11.48	11.15	11.34	10.79	5,200
08 Dec 2023	11.20	11.23	11.20	11.21	10.67	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.81+1.00(+1.21%)

GOLD FUTURES2,343.90+5.50(+0.24%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,826.10+654.13(+1.28%)

Trending tickers

ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN (HDLB)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.81
+1.00(+1.21%)

GOLD FUTURES
2,343.90
+5.50(+0.24%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,826.10
+654.13(+1.28%)