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 )

17.98 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2022 7.170 6.880 6.880 806,096 -0.27(-3.78%)
Jan 28, 2022 7.470 7.630 7.150 7.150 696,219 -0.37(-4.92%)
Jan 27, 2022 7.290 7.580 7.160 7.520 1,062,361 +0.09(+1.21%)
Jan 26, 2022 7.200 7.590 7.080 7.430 1,387,095 +0.01(+0.13%)
Jan 25, 2022 7.450 7.640 7.270 7.420 990,826 +0.18(+2.49%)
Jan 24, 2022 7.500 7.870 7.220 7.240 1,751,070 -0.05(-0.69%)
Jan 21, 2022 7.060 7.290 6.980 7.290 1,001,931 +0.27(+3.85%)
Jan 20, 2022 6.800 7.030 6.660 7.020 434,189 +0.15(+2.18%)
Jan 19, 2022 6.680 6.870 6.640 6.870 345,004 +0.14(+2.08%)
Jan 18, 2022 6.640 6.760 6.640 6.730 356,609 +0.26(+4.02%)
Jan 17, 2022 6.480 6.600 6.350 6.470 20,756 -0.03(-0.46%)
Jan 14, 2022 6.600 6.630 6.500 6.500 233,834 -0.02(-0.31%)
Jan 13, 2022 6.310 6.530 6.290 6.520 344,321 +0.19(+3.00%)
Jan 12, 2022 6.300 6.390 6.280 6.330 155,494 -0.04(-0.63%)
Jan 11, 2022 6.500 6.570 6.370 6.370 265,303 -0.12(-1.85%)
Jan 10, 2022 6.560 6.720 6.480 6.490 416,504 +0.02(+0.31%)
Jan 07, 2022 6.420 6.500 6.390 6.470 198,192 +0.04(+0.62%)
Jan 06, 2022 6.430 6.480 6.350 6.430 410,226 +0.03(+0.47%)
Jan 05, 2022 6.180 6.410 6.170 6.400 280,647 +0.23(+3.73%)
Jan 04, 2022 6.100 6.220 6.100 6.170 225,832 -0.08(-1.28%)
Dec 31, 2021 6.250 6.250 6.250 0 +0.04(+0.64%)
Dec 30, 2021 6.170 6.210 6.140 6.210 93,701 +0.04(+0.65%)
Dec 29, 2021 6.190 6.210 6.150 6.170 307,835 -0.21(-3.29%)
Dec 24, 2021 6.380 6.380 6.380 0 +0.02(+0.31%)
Dec 23, 2021 6.410 6.410 6.320 6.360 250,885 -0.08(-1.24%)
Dec 22, 2021 6.580 6.580 6.440 6.440 558,450 -0.14(-2.13%)
Dec 21, 2021 6.700 6.770 6.570 6.580 371,560 -0.24(-3.52%)
Dec 20, 2021 6.840 6.930 6.800 6.820 453,383 +0.17(+2.56%)
Dec 17, 2021 6.630 6.730 6.530 6.650 506,584 +0.12(+1.84%)
Dec 16, 2021 6.360 6.580 6.360 6.530 465,889 +0.11(+1.71%)
Dec 15, 2021 6.630 6.710 6.420 6.420 394,707 -0.23(-3.46%)
Dec 14, 2021 6.640 6.710 6.570 6.650 340,435 +0.11(+1.68%)
Dec 13, 2021 6.430 6.540 6.430 6.540 203,013 +0.11(+1.71%)
Dec 10, 2021 6.480 6.540 6.430 6.430 375,944 -0.12(-1.83%)
Dec 09, 2021 6.510 6.550 6.470 6.550 202,164 +0.09(+1.39%)
Dec 08, 2021 6.480 6.540 6.460 6.460 265,713 -0.05(-0.77%)
Dec 07, 2021 6.610 6.610 6.490 6.510 514,514 -0.27(-3.98%)
Dec 06, 2021 6.850 6.930 6.720 6.780 682,139 -0.16(-2.31%)
Dec 03, 2021 6.760 7.070 6.750 6.940 803,016 +0.11(+1.61%)
Dec 02, 2021 7.040 7.040 6.780 6.830 720,889 -0.21(-2.98%)
Dec 01, 2021 6.700 7.040 6.620 7.040 770,746 +0.18(+2.62%)
Nov 30, 2021 6.710 6.890 6.650 6.860 839,851 +0.24(+3.63%)
Nov 29, 2021 6.650 6.710 6.570 6.620 405,099 -0.22(-3.22%)
Nov 26, 2021 6.710 6.840 6.680 6.840 616,270 +0.36(+5.56%)
Nov 25, 2021 6.440 6.480 6.440 6.480 1,947 -0.03(-0.46%)
Nov 24, 2021 6.610 6.610 6.510 6.510 413,902 -0.03(-0.46%)
Nov 23, 2021 6.570 6.640 6.520 6.540 437,548 -0.02(-0.30%)
Nov 22, 2021 6.470 6.560 6.390 6.560 364,013 +0.04(+0.61%)
Nov 19, 2021 6.510 6.520 6.470 6.520 221,307 +0.01(+0.15%)
Nov 18, 2021 6.510 6.510 6.490 6.510 268,644 -0.03(-0.46%)
Nov 17, 2021 6.510 6.560 6.510 6.540 216,360 +0.02(+0.31%)
Nov 16, 2021 6.580 6.580 6.480 6.520 125,590 -0.06(-0.91%)
Nov 15, 2021 6.540 6.590 6.530 6.580 206,531 +0.00(+0.00%)
Nov 12, 2021 6.630 6.660 6.560 6.580 231,197 -0.09(-1.35%)
Nov 11, 2021 6.620 6.670 6.620 6.670 82,649 +0.01(+0.15%)
Nov 10, 2021 6.630 6.660 486,335 +0.09(+1.37%)
Nov 09, 2021 6.520 6.610 6.520 6.570 337,808 +0.04(+0.61%)
Nov 08, 2021 6.500 6.550 6.500 6.530 151,913 -0.02(-0.31%)
Nov 05, 2021 6.520 6.580 6.480 6.550 215,612 -0.04(-0.61%)
Nov 04, 2021 6.630 6.640 6.580 6.590 198,688 -0.05(-0.75%)
Nov 03, 2021 6.740 6.760 6.640 6.640 674,007 -0.11(-1.63%)
Nov 02, 2021 6.790 6.790 6.720 6.750 222,135 -0.05(-0.74%)
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.