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 (%)
Oct 31, 2018 4.150 4.170 4.070 4.150 903,841 -0.09(-2.12%)
Oct 30, 2018 4.370 4.390 4.240 4.240 1,125,212 -0.14(-3.20%)
Oct 29, 2018 4.220 4.500 4.170 4.380 840,000 +0.05(+1.15%)
Oct 26, 2018 4.310 4.420 4.220 4.330 2,711,285 +0.15(+3.59%)
Oct 25, 2018 4.270 4.300 4.120 4.180 668,268 -0.14(-3.24%)
Oct 24, 2018 4.100 4.350 4.090 4.320 1,166,240 +0.23(+5.62%)
Oct 23, 2018 4.160 4.230 4.050 4.090 2,056,207 +0.05(+1.24%)
Oct 22, 2018 3.980 4.060 3.980 4.040 1,139,462 +0.04(+1.00%)
Oct 19, 2018 3.990 4.020 3.920 4.000 412,680 -0.01(-0.25%)
Oct 18, 2018 3.930 4.040 3.900 4.010 1,890,451 +0.12(+3.08%)
Oct 17, 2018 3.890 3.960 3.870 3.890 775,356 +0.00(+0.00%)
Oct 16, 2018 4.010 4.010 3.880 3.890 946,625 -0.18(-4.42%)
Oct 15, 2018 4.040 4.070 4.000 4.070 256,301 +0.06(+1.50%)
Oct 12, 2018 4.000 4.130 3.980 4.010 811,675 -0.12(-2.91%)
Oct 11, 2018 4.020 4.180 3.940 4.130 1,790,392 +0.17(+4.29%)
Oct 10, 2018 3.740 3.960 3.740 3.960 1,310,731 +0.24(+6.45%)
Oct 09, 2018 3.730 3.730 3.690 3.720 443,395 +0.01(+0.27%)
Oct 05, 2018 3.710 3.710 3.710 0 +0.04(+1.09%)
Oct 04, 2018 3.630 3.710 3.630 3.670 316,054 +0.06(+1.66%)
Oct 03, 2018 3.580 3.620 3.580 3.610 147,750 -0.01(-0.28%)
Oct 02, 2018 3.620 3.620 3.600 3.620 73,638 +0.00(+0.00%)
Oct 01, 2018 3.560 3.620 3.560 3.620 172,925 -0.02(-0.55%)
Sep 28, 2018 3.630 3.650 3.600 3.640 108,243 +0.01(+0.28%)
Sep 27, 2018 3.640 3.650 3.610 3.630 89,450 -0.03(-0.82%)
Sep 26, 2018 3.620 3.660 3.600 3.660 93,750 +0.03(+0.83%)
Sep 25, 2018 3.620 3.640 3.610 3.630 52,533 +0.01(+0.28%)
Sep 24, 2018 3.680 3.680 3.610 3.620 1,089,070 +0.02(+0.56%)
Sep 21, 2018 3.580 3.600 3.570 3.600 136,000 +0.00(+0.00%)
Sep 20, 2018 3.620 3.620 3.590 3.600 979,200 -0.05(-1.37%)
Sep 19, 2018 3.640 3.660 3.640 3.650 35,222 -0.01(-0.27%)
Sep 18, 2018 3.700 3.700 3.650 3.660 299,813 -0.04(-1.08%)
Sep 17, 2018 3.670 3.700 3.670 3.700 46,439 +0.04(+1.09%)
Sep 14, 2018 3.650 3.680 3.650 3.660 56,438 -0.01(-0.27%)
Sep 13, 2018 3.670 3.680 3.660 3.670 76,529 -0.03(-0.81%)
Sep 12, 2018 3.700 3.730 3.690 3.700 1,139,802 -0.01(-0.27%)
Sep 11, 2018 3.740 3.760 3.690 3.710 776,294 -0.02(-0.54%)
Sep 10, 2018 3.720 3.740 3.710 3.730 71,953 -0.02(-0.53%)
Sep 07, 2018 3.760 3.770 3.720 3.750 223,327 +0.02(+0.54%)
Sep 06, 2018 3.710 3.760 3.700 3.730 411,889 +0.02(+0.54%)
Sep 05, 2018 3.700 3.730 3.700 3.710 244,160 +0.02(+0.54%)
Sep 04, 2018 3.680 3.710 3.680 3.690 123,529 +0.02(+0.54%)
Aug 31, 2018 3.670 3.670 3.670 0 -0.01(-0.27%)
Aug 30, 2018 3.650 3.680 3.650 3.680 139,888 +0.04(+1.10%)
Aug 29, 2018 3.680 3.680 3.630 3.640 224,937 -0.05(-1.36%)
Aug 28, 2018 3.670 3.690 3.670 3.690 99,490 +0.00(+0.00%)
Aug 27, 2018 3.710 3.720 3.680 3.690 794,817 -0.06(-1.60%)
Aug 24, 2018 3.770 3.780 3.740 3.750 100,600 -0.04(-1.06%)
Aug 23, 2018 3.780 3.800 3.760 3.790 109,329 +0.02(+0.53%)
Aug 22, 2018 3.790 3.790 3.760 3.770 853,320 +0.00(+0.00%)
Aug 21, 2018 3.780 3.780 3.740 3.770 187,120 -0.02(-0.53%)
Aug 20, 2018 3.800 3.800 3.780 3.790 38,447 -0.01(-0.26%)
Aug 17, 2018 3.840 3.850 3.790 3.800 494,146 -0.03(-0.78%)
Aug 16, 2018 3.840 3.850 3.810 3.830 194,172 -0.06(-1.54%)
Aug 15, 2018 3.880 3.930 3.880 3.890 226,714 +0.06(+1.57%)
Aug 14, 2018 3.870 3.870 3.830 3.830 115,719 -0.06(-1.54%)
Aug 13, 2018 3.850 3.890 3.840 3.890 206,030 +0.04(+1.04%)
Aug 10, 2018 3.840 3.870 3.840 3.850 147,720 +0.04(+1.05%)
Aug 09, 2018 3.790 3.810 3.790 3.810 17,740 +0.03(+0.79%)
Aug 08, 2018 3.800 3.810 3.780 3.780 143,165 -0.02(-0.53%)
Aug 07, 2018 3.800 3.800 3.780 3.800 313,702 -0.05(-1.30%)
Aug 03, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 02, 2018 3.960 3.970 3.880 3.880 117,420 -0.04(-1.02%)
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.