Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Sp500 2X Daily Bear ETF (TSX: HSD )

18.48 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.080 4.090 4.000 4.010 351,506 -0.08(-1.96%)
Jan 30, 2019 4.160 4.180 4.050 4.090 1,091,312 -0.13(-3.08%)
Jan 29, 2019 4.210 4.250 4.180 4.220 699,745 +0.01(+0.24%)
Jan 28, 2019 4.210 4.260 4.210 4.210 493,472 +0.07(+1.69%)
Jan 25, 2019 4.140 4.160 4.110 4.140 422,747 -0.07(-1.66%)
Jan 24, 2019 4.230 4.260 4.190 4.210 926,342 -0.01(-0.24%)
Jan 23, 2019 4.200 4.300 4.170 4.220 802,227 -0.02(-0.47%)
Jan 22, 2019 4.180 4.290 4.170 4.240 1,129,767 +0.08(+1.92%)
Jan 21, 2019 4.100 4.170 4.100 4.160 44,650 +0.04(+0.97%)
Jan 18, 2019 4.170 4.190 4.100 4.120 518,754 -0.12(-2.83%)
Jan 17, 2019 4.330 4.330 4.200 4.240 712,999 -0.05(-1.17%)
Jan 16, 2019 4.290 4.300 4.260 4.290 315,672 -0.03(-0.69%)
Jan 15, 2019 4.400 4.400 4.300 4.320 643,242 -0.08(-1.82%)
Jan 14, 2019 4.430 4.440 4.380 4.400 876,805 +0.03(+0.69%)
Jan 11, 2019 4.360 4.420 4.360 4.370 1,029,823 +0.01(+0.23%)
Jan 10, 2019 4.450 4.480 4.350 4.360 1,617,009 -0.04(-0.91%)
Jan 09, 2019 4.400 4.450 4.360 4.400 1,071,981 -0.04(-0.90%)
Jan 08, 2019 4.440 4.520 4.410 4.440 914,121 -0.08(-1.77%)
Jan 07, 2019 4.570 4.610 4.470 4.520 1,044,740 -0.07(-1.53%)
Jan 04, 2019 4.790 4.790 4.570 4.590 749,072 -0.34(-6.90%)
Jan 03, 2019 4.760 4.930 4.750 4.930 1,439,405 +0.24(+5.12%)
Jan 02, 2019 4.970 4.970 4.660 4.690 1,125,869 -0.06(-1.26%)
Dec 31, 2018 4.750 4.750 4.750 0 -0.04(-0.84%)
Dec 28, 2018 4.710 4.830 4.650 4.790 1,925,150 +0.01(+0.21%)
Dec 27, 2018 4.900 5.190 4.780 4.780 1,699,162 -0.60(-11.15%)
Dec 24, 2018 5.380 5.380 5.380 0 +0.26(+5.08%)
Dec 21, 2018 4.900 5.150 4.780 5.120 2,401,592 +0.18(+3.64%)
Dec 20, 2018 4.830 5.010 4.760 4.940 3,181,472 +0.18(+3.78%)
Dec 19, 2018 4.620 4.830 4.490 4.760 2,702,989 +0.14(+3.03%)
Dec 18, 2018 4.560 4.690 4.530 4.620 1,341,684 +0.00(+0.00%)
Dec 17, 2018 4.470 4.670 4.440 4.620 2,069,432 +0.18(+4.05%)
Dec 14, 2018 4.360 4.460 4.320 4.440 1,418,477 +0.16(+3.74%)
Dec 13, 2018 4.250 4.310 4.210 4.280 1,173,725 +0.00(+0.00%)
Dec 12, 2018 4.210 4.280 4.160 4.280 1,595,596 -0.04(-0.93%)
Dec 11, 2018 4.200 4.380 4.200 4.320 1,489,334 +0.00(+0.00%)
Dec 10, 2018 4.350 4.500 4.290 4.320 2,051,725 -0.02(-0.46%)
Dec 07, 2018 4.150 4.360 4.110 4.340 999,101 +0.19(+4.58%)
Dec 06, 2018 4.270 4.380 4.150 4.150 2,047,605 +0.07(+1.72%)
Dec 05, 2018 4.190 4.190 4.060 4.080 327,118 -0.05(-1.21%)
Dec 04, 2018 3.910 4.150 3.900 4.130 742,159 +0.23(+5.90%)
Dec 03, 2018 3.850 3.930 3.850 3.900 567,034 -0.07(-1.76%)
Nov 30, 2018 4.050 4.050 3.970 3.970 189,689 -0.07(-1.73%)
Nov 29, 2018 4.050 4.070 4.000 4.040 382,556 +0.02(+0.50%)
Nov 28, 2018 4.180 4.200 4.020 4.020 612,836 -0.19(-4.51%)
Nov 27, 2018 4.280 4.290 4.200 4.210 1,577,205 -0.03(-0.71%)
Nov 26, 2018 4.280 4.300 4.240 4.240 1,529,655 -0.15(-3.42%)
Nov 23, 2018 4.390 4.400 4.330 4.390 635,545 -0.12(-2.66%)
Nov 22, 2018 4.350 4.540 4.320 4.510 98,112 +0.19(+4.40%)
Nov 21, 2018 4.280 4.320 4.250 4.320 526,290 -0.02(-0.46%)
Nov 20, 2018 4.300 4.370 4.260 4.340 1,252,721 +0.15(+3.58%)
Nov 19, 2018 4.080 4.210 4.070 4.190 339,406 +0.14(+3.46%)
Nov 16, 2018 4.100 4.110 4.030 4.050 280,677 -0.04(-0.98%)
Nov 15, 2018 4.190 4.250 4.060 4.090 1,124,205 -0.07(-1.68%)
Nov 14, 2018 4.050 4.200 4.030 4.160 2,243,156 +0.06(+1.46%)
Nov 13, 2018 4.060 4.120 3.980 4.100 538,257 +0.01(+0.24%)
Nov 12, 2018 3.960 4.100 3.950 4.090 584,159 +0.16(+4.07%)
Nov 09, 2018 3.910 3.980 3.900 3.930 659,562 +0.06(+1.55%)
Nov 08, 2018 3.870 3.900 3.850 3.870 1,043,568 +0.02(+0.52%)
Nov 07, 2018 3.940 3.960 3.840 3.850 1,432,597 -0.17(-4.23%)
Nov 06, 2018 4.080 4.080 4.020 4.020 577,161 -0.04(-0.99%)
Nov 05, 2018 4.110 4.130 4.060 4.060 446,936 -0.07(-1.69%)
Nov 02, 2018 4.020 4.180 4.020 4.130 1,384,734 +0.07(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.