ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN (HDLB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 13.293 | -0.32 | -2.33 | 12.98 | 13.61 | 12.98 | 1788 |
| 1735947000 | 13.6096 | 0.15 | 1.14 | 13.5 | 13.66 | 13.5 | 2381 |
| 1735860600 | 13.4565 | 0.11 | 0.83 | 13.64 | 13.64 | 13.4565 | 624 |
| 1735687800 | 13.3456 | 0.15 | 1.10 | 12.85 | 13.7 | 12.85 | 1071 |
| 1735601400 | 13.1999 | -0.17 | -1.31 | 13.1 | 13.1999 | 13.02 | 583 |
| 1735342200 | 13.3746 | 0.14 | 1.09 | 13.9 | 13.9 | 13.07 | 5265 |
| 1735255800 | 13.23 | -0.22 | -1.60 | 14.75 | 14.75 | 12.855 | 6230 |
| 1735077840 | 13.445 | 0.21 | 1.59 | 14.56 | 14.56 | 12.5801 | 2871 |
| 1734996600 | 13.235 | -0.09 | -0.70 | 13.33 | 13.6538 | 12.9864 | 1689 |
| 1734737400 | 13.3284 | 0.29 | 2.21 | 13.1 | 13.45 | 13.03 | 6279 |
| 1734651000 | 13.0399 | -0.26 | -1.96 | 13.4 | 13.5 | 12.765 | 3644 |
| 1734564600 | 13.3 | -0.59 | -4.23 | 13.51 | 14.03 | 13.3 | 4249 |
| 1734478200 | 13.8879 | -0.11 | -0.82 | 13.58 | 13.93 | 13.58 | 5125 |
| 1734391800 | 14.0024 | -0.44 | -3.04 | 14.3515 | 14.3515 | 14.0024 | 2461 |
| 1734132600 | 14.4409 | -0.12 | -0.79 | 14.46 | 14.4999 | 14.4409 | 1169 |
| 1734046200 | 14.5562 | -0.06 | -0.38 | 14.5862 | 14.5862 | 14.5562 | 732 |
| 1733959800 | 14.6114 | -0.21 | -1.38 | 14.82 | 14.82 | 14.1601 | 1634 |
| 1733873400 | 14.8166 | -0.1 | -0.70 | 14.93 | 14.93 | 14.8166 | 554 |
| 1733787000 | 14.9215 | -0.17 | -1.14 | 15.18 | 15.18 | 14.9215 | 2080 |
| 1733527800 | 15.0936 | -0.2 | -1.29 | 16.05 | 16.05 | 15.02 | 7184 |
| 1733441400 | 15.2906 | 0.22 | 1.44 | 15.16 | 15.35 | 15.16 | 288 |
| 1733355000 | 15.0742 | -0.29 | -1.86 | 15.2101 | 15.2101 | 15.0742 | 879 |
| 1733268600 | 15.3599 | 0.02 | 0.11 | 15.44 | 15.44 | 15.3599 | 152 |
| 1733182200 | 15.343 | -0.39 | -2.45 | 15.71 | 15.71 | 15.343 | 125 |
| 1732917840 | 15.7287 | 0.02 | 0.14 | 15.75 | 15.78 | 15.44 | 6007 |
| 1732750200 | 15.7069 | 0.05 | 0.33 | 15.16 | 15.8101 | 15.16 | 2835 |
| 1732663800 | 15.6552 | 0.18 | 1.18 | 15.16 | 15.6552 | 15.16 | 126 |
| 1732577400 | 15.473 | 0.01 | 0.05 | 15.16 | 15.473 | 15.16 | 394 |
| 1732318200 | 15.4659 | 0.15 | 0.97 | 15.23 | 15.5288 | 15.23 | 457 |
| 1732231800 | 15.3176 | 0.27 | 1.83 | 15.34 | 15.365 | 15.3176 | 1324 |
| 1732145400 | 15.0427 | 0.11 | 0.71 | 13.72 | 15.0427 | 13.72 | 2673 |
| 1732059000 | 14.9365 | -0.11 | -0.75 | 14.97 | 14.97 | 14.9365 | 140 |
| 1731972600 | 15.0489 | 0.23 | 1.58 | 13.72 | 15.08 | 13.72 | 1828 |
| 1731713400 | 14.8142 | 0.22 | 1.51 | 14.72 | 14.8142 | 14.72 | 200 |
| 1731627000 | 14.5933 | -0 | -0.03 | 14.86 | 14.86 | 14.5933 | 52 |
| 1731540600 | 14.5971 | 0.14 | 0.99 | 14.75 | 14.75 | 14.565 | 838 |
| 1731454200 | 14.4535 | -0.38 | -2.59 | 15 | 15 | 14.4535 | 687 |
| 1731367800 | 14.8375 | 0.09 | 0.61 | 15.15 | 15.15 | 14.76 | 4707 |
| 1731108600 | 14.7477 | 0.24 | 1.62 | 14.5683 | 15.13 | 14.5683 | 4303 |
| 1731022200 | 14.5121 | -0.18 | -1.23 | 14.62 | 14.62 | 14.5121 | 496 |
| 1730935800 | 14.6924 | 0.16 | 1.09 | 14.6 | 14.85 | 14.6 | 834 |
| 1730849400 | 14.5345 | 0.19 | 1.31 | 14.25 | 14.5345 | 14.25 | 925 |
| 1730763000 | 14.3463 | -0.02 | -0.11 | 14.36 | 14.36 | 14.3463 | 161 |
| 1730500200 | 14.3614 | -0.24 | -1.63 | 14.94 | 14.94 | 14.3614 | 3364 |
| 1730413800 | 14.5988 | 0.17 | 1.19 | 14.18 | 14.67 | 14.18 | 2636 |
| 1730327400 | 14.4278 | -0.01 | -0.10 | 14.61 | 14.61 | 14.41 | 430 |
| 1730241000 | 14.4418 | -0.17 | -1.14 | 14.61 | 14.61 | 14.4418 | 3249 |
| 1730154600 | 14.6083 | 0.17 | 1.16 | 14.55 | 14.6083 | 14.398 | 2361 |
| 1729895400 | 14.4414 | -0.36 | -2.42 | 14.78 | 14.78 | 14.4414 | 799 |
| 1729809000 | 14.8 | -0.07 | -0.47 | 14.87 | 14.87 | 14.8 | 38 |
| 1729722600 | 14.8705 | 0.16 | 1.11 | 14.8705 | 14.8705 | 14.8705 | 108 |
| 1729636200 | 14.7069 | 0.15 | 1.04 | 14.48 | 14.7069 | 14.48 | 905 |
| 1729549800 | 14.5552 | -0.42 | -2.79 | 15.11 | 15.11 | 14.55 | 33146 |
| 1729290600 | 14.9735 | 0.2 | 1.33 | 14.63 | 14.9735 | 14.63 | 819 |
| 1729204200 | 14.7764 | -0.07 | -0.45 | 14.85 | 14.85 | 14.7764 | 2020 |
| 1729117800 | 14.8431 | 0.24 | 1.66 | 14.84 | 14.8499 | 14.77 | 2080 |
| 1729031400 | 14.6003 | 0.12 | 0.86 | 14.65 | 14.76 | 14.5705 | 1415 |
| 1728945000 | 14.4765 | 0.1 | 0.69 | 14.35 | 14.4765 | 14.35 | 897 |
| 1728685800 | 14.3769 | 0.02 | 0.15 | 14.5 | 14.5 | 14.3769 | 276 |
| 1728599400 | 14.3548 | -0.26 | -1.75 | 15 | 15 | 14.3548 | 2287 |
| 1728513000 | 14.61 | 0.23 | 1.62 | 14.4 | 14.61 | 14.4 | 377 |
| 1728426600 | 14.3773 | -0.06 | -0.39 | 14.3 | 14.3773 | 14.3 | 1271 |
| 1728340200 | 14.4331 | -0.1 | -0.72 | 14.75 | 14.75 | 14.4014 | 2686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
