ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN (HDLB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 14.295 | -0.38 | -2.61 | 14.3 | 14.3 | 14.295 | 368 |
| 1739316600 | 14.6783 | 0.26 | 1.80 | 14.5 | 14.6783 | 14.5 | 880 |
| 1739230200 | 14.4183 | 0.15 | 1.08 | 14.26 | 14.4183 | 14.26 | 815 |
| 1738971000 | 14.2642 | -0.04 | -0.28 | 14.5 | 14.5 | 14.2642 | 225 |
| 1738884600 | 14.3043 | 0.29 | 2.07 | 14.2 | 14.38 | 14.2 | 1285 |
| 1738798200 | 14.0147 | 0.12 | 0.87 | 14 | 14.06 | 13.9999 | 1963 |
| 1738711800 | 13.8941 | -0.02 | -0.18 | 14.17 | 14.17 | 13.89 | 519 |
| 1738625400 | 13.9188 | 0.07 | 0.50 | 13.84 | 13.9912 | 13.84 | 10819 |
| 1738366200 | 13.8489 | -0.15 | -1.06 | 14 | 14 | 13.8489 | 33 |
| 1738279800 | 13.9975 | -0.03 | -0.20 | 13.9 | 13.9975 | 13.82 | 3249 |
| 1738193400 | 14.0259 | -0.17 | -1.20 | 14.0259 | 14.0259 | 14.0259 | 9 |
| 1738107000 | 14.1967 | -0.1 | -0.68 | 14 | 14.47 | 14 | 12408 |
| 1738020600 | 14.2945 | 0.71 | 5.22 | 13.085 | 14.35 | 12.88 | 44409 |
| 1737761400 | 13.585 | 0.12 | 0.88 | 13.59 | 13.7701 | 13.585 | 4165 |
| 1737675000 | 13.4666 | 0 | 0.00 | 13.4666 | 13.4666 | 13.4666 | 0 |
| 1737588600 | 13.4666 | -0.42 | -3.01 | 13.51 | 13.6 | 13.4666 | 654 |
| 1737502200 | 13.8841 | 0.11 | 0.83 | 13.93 | 13.95 | 13.21 | 17209 |
| 1737156600 | 13.7704 | 0.25 | 1.87 | 13.77 | 13.7704 | 13.765 | 954 |
| 1737070200 | 13.517 | 0.25 | 1.86 | 13.355 | 13.517 | 13.355 | 4461 |
| 1736983800 | 13.2703 | 0.08 | 0.58 | 13.25 | 13.33 | 13.25 | 2181 |
| 1736897400 | 13.1935 | 0.25 | 1.95 | 12.94 | 13.1935 | 12.94 | 1590 |
| 1736811000 | 12.9415 | 0.1 | 0.81 | 13 | 13 | 12.78 | 2645 |
| 1736551800 | 12.837 | -0.39 | -2.97 | 14.34 | 14.34 | 12.8 | 529 |
| 1736379000 | 13.2303 | 0.04 | 0.30 | 13.0556 | 13.2303 | 13.01 | 1028 |
| 1736292600 | 13.1902 | -0.1 | -0.77 | 13.29 | 13.42 | 13.13 | 2305 |
| 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 | 12.58 | 2691 |
| 1734737400 | 13.3284 | 0.29 | 2.21 | 12.67 | 13.45 | 12.51 | 7009 |
| 1734651000 | 13.0399 | -0.26 | -1.96 | 13.3 | 13.5 | 12.765 | 3649 |
| 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 | 2462 |
| 1734132600 | 14.4409 | -0.12 | -0.79 | 14.5 | 14.5 | 14.4409 | 1196 |
| 1734046200 | 14.5562 | -0.06 | -0.38 | 15.4 | 15.4 | 14.5562 | 737 |
| 1733959800 | 14.6114 | -0.21 | -1.38 | 14.81 | 14.82 | 14.1601 | 1738 |
| 1733873400 | 14.8166 | -0.1 | -0.70 | 14.41 | 14.93 | 14.41 | 558 |
| 1733787000 | 14.9215 | -0.17 | -1.14 | 15.09 | 15.18 | 14.9215 | 2081 |
| 1733527800 | 15.0936 | -0.2 | -1.29 | 16.05 | 16.05 | 15.02 | 7189 |
| 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 | 2886 |
| 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 | 395 |
| 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 | 2674 |
| 1732059000 | 14.9365 | -0.11 | -0.75 | 15.04 | 15.04 | 14.9365 | 145 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
