Skip to main content

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

Historical Prices

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.