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 (%)
Oct 30, 2020 7.310 7.550 7.250 7.370 1,340,737 +0.15(+2.08%)
Oct 29, 2020 7.360 7.460 7.080 7.220 838,740 -0.17(-2.30%)
Oct 28, 2020 7.150 7.410 7.130 7.390 1,333,173 +0.49(+7.10%)
Oct 27, 2020 6.850 6.910 6.830 6.900 640,888 +0.03(+0.44%)
Oct 26, 2020 6.760 7.010 6.720 6.870 846,884 +0.25(+3.78%)
Oct 23, 2020 6.600 6.710 6.600 6.620 390,378 -0.05(-0.75%)
Oct 22, 2020 6.730 6.810 6.630 6.670 407,298 -0.06(-0.89%)
Oct 21, 2020 6.720 6.750 6.630 6.730 499,691 +0.03(+0.45%)
Oct 20, 2020 6.710 6.730 6.580 6.700 601,860 -0.07(-1.03%)
Oct 19, 2020 6.510 6.800 6.500 6.770 561,514 +0.21(+3.20%)
Oct 16, 2020 6.510 6.560 6.440 6.560 444,319 -0.01(-0.15%)
Oct 15, 2020 6.700 6.720 6.540 6.570 595,291 +0.02(+0.31%)
Oct 14, 2020 6.440 6.570 6.400 6.550 526,746 +0.08(+1.24%)
Oct 13, 2020 6.390 6.490 6.390 6.470 400,535 -0.13(-1.97%)
Oct 09, 2020 6.600 6.600 6.600 0 -0.11(-1.64%)
Oct 08, 2020 6.750 6.780 6.710 6.710 641,531 -0.12(-1.76%)
Oct 07, 2020 6.930 6.940 6.800 6.830 800,120 -0.23(-3.26%)
Oct 06, 2020 6.870 7.090 6.780 7.060 1,275,700 +0.17(+2.47%)
Oct 05, 2020 7.040 7.040 6.880 6.890 671,852 -0.24(-3.37%)
Oct 02, 2020 7.230 7.240 7.050 7.130 1,512,019 +0.13(+1.86%)
Oct 01, 2020 6.970 7.080 6.940 7.000 845,525 -0.08(-1.13%)
Sep 30, 2020 7.160 7.170 6.950 7.080 1,029,458 -0.12(-1.67%)
Sep 29, 2020 7.140 7.230 7.100 7.200 640,439 +0.07(+0.98%)
Sep 28, 2020 7.170 7.210 7.090 7.130 1,182,833 -0.24(-3.26%)
Sep 25, 2020 7.660 7.700 7.330 7.370 1,157,383 -0.25(-3.28%)
Sep 24, 2020 7.730 7.790 7.460 7.620 2,135,635 -0.04(-0.52%)
Sep 23, 2020 7.290 7.690 7.280 7.660 1,319,373 +0.34(+4.64%)
Sep 22, 2020 7.430 7.520 7.300 7.320 1,011,055 -0.15(-2.01%)
Sep 21, 2020 7.500 7.710 7.470 7.470 2,181,417 +0.16(+2.19%)
Sep 18, 2020 7.110 7.430 7.110 7.310 1,237,795 +0.17(+2.38%)
Sep 17, 2020 7.220 7.260 7.070 7.140 1,613,094 +0.11(+1.56%)
Sep 16, 2020 6.920 7.030 6.850 7.030 1,810,808 +0.06(+0.86%)
Sep 15, 2020 6.930 7.010 6.890 6.970 869,681 -0.07(-0.99%)
Sep 14, 2020 7.090 7.090 6.960 7.040 801,443 -0.18(-2.49%)
Sep 11, 2020 7.140 7.370 7.110 7.220 1,582,169 -0.03(-0.41%)
Sep 10, 2020 6.920 7.280 6.890 7.250 1,879,575 +0.25(+3.57%)
Sep 09, 2020 7.090 7.130 6.880 7.000 1,366,465 -0.29(-3.98%)
Sep 08, 2020 7.150 7.290 7.090 7.290 2,141,441 +0.39(+5.65%)
Sep 04, 2020 6.900 6.900 6.900 0 +0.12(+1.77%)
Sep 03, 2020 6.410 6.890 6.390 6.780 2,428,824 +0.44(+6.94%)
Sep 02, 2020 6.470 6.510 6.320 6.340 1,488,887 -0.20(-3.06%)
Sep 01, 2020 6.640 6.660 6.540 6.540 601,041 -0.10(-1.51%)
Aug 31, 2020 6.620 6.670 6.590 6.640 629,433 +0.03(+0.45%)
Aug 28, 2020 6.670 6.710 6.610 6.610 931,920 -0.10(-1.49%)
Aug 27, 2020 6.710 6.770 6.650 6.710 836,658 -0.03(-0.45%)
Aug 26, 2020 6.860 6.880 6.720 6.740 725,558 -0.14(-2.03%)
Aug 25, 2020 6.890 6.950 6.870 6.880 249,237 -0.05(-0.72%)
Aug 24, 2020 6.950 7.000 6.930 6.930 432,921 -0.14(-1.98%)
Aug 21, 2020 7.140 7.140 7.060 7.070 445,308 -0.05(-0.70%)
Aug 20, 2020 7.250 7.250 7.100 7.120 461,482 -0.05(-0.70%)
Aug 19, 2020 7.090 7.190 7.060 7.170 380,773 +0.06(+0.84%)
Aug 18, 2020 7.110 7.190 7.090 7.110 452,556 -0.03(-0.42%)
Aug 17, 2020 7.130 7.150 7.120 7.140 260,863 -0.05(-0.70%)
Aug 14, 2020 7.200 7.230 7.160 7.190 550,304 +0.00(+0.00%)
Aug 13, 2020 7.180 7.220 7.130 7.190 295,352 +0.04(+0.56%)
Aug 12, 2020 7.250 7.250 7.130 7.150 620,010 -0.22(-2.99%)
Aug 11, 2020 7.190 7.390 7.160 7.370 644,083 +0.12(+1.66%)
Aug 10, 2020 7.260 7.350 7.240 7.250 258,433 -0.04(-0.55%)
Aug 07, 2020 7.350 7.390 7.290 7.290 438,212 -0.02(-0.27%)
Aug 06, 2020 7.420 7.440 7.300 7.310 443,693 -0.08(-1.08%)
Aug 05, 2020 7.440 7.440 7.390 7.390 437,729 -0.11(-1.47%)
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.