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 29, 2021 6.910 6.910 6.800 6.810 190,059 -0.03(-0.44%)
Oct 28, 2021 6.930 6.930 6.840 6.840 316,685 -0.14(-2.01%)
Oct 27, 2021 6.900 6.980 6.880 6.980 325,635 +0.09(+1.31%)
Oct 26, 2021 6.880 6.890 204,720 -0.05(-0.72%)
Oct 25, 2021 6.960 7.010 6.910 6.940 449,459 -0.06(-0.86%)
Oct 22, 2021 7.010 7.070 6.970 7.000 442,767 +0.01(+0.14%)
Oct 21, 2021 7.050 7.060 6.990 6.990 332,156 -0.05(-0.71%)
Oct 20, 2021 7.070 7.070 7.020 7.040 185,936 -0.05(-0.71%)
Oct 19, 2021 7.140 7.150 7.090 7.090 249,053 -0.11(-1.53%)
Oct 18, 2021 7.290 7.320 7.190 7.200 219,602 -0.04(-0.55%)
Oct 15, 2021 7.270 7.300 7.230 7.240 510,449 -0.12(-1.63%)
Oct 14, 2021 7.460 7.480 7.350 7.360 519,828 -0.25(-3.29%)
Oct 13, 2021 7.620 7.730 7.580 7.610 215,172 -0.05(-0.65%)
Oct 12, 2021 7.550 7.680 7.550 7.660 623,567 +0.14(+1.86%)
Oct 08, 2021 7.520 7.520 7.520 0 +0.02(+0.27%)
Oct 07, 2021 7.490 7.510 7.390 7.500 377,279 -0.12(-1.57%)
Oct 06, 2021 7.830 7.880 7.620 7.620 717,491 -0.08(-1.04%)
Oct 05, 2021 7.790 7.810 7.610 7.700 358,559 -0.16(-2.04%)
Oct 04, 2021 7.720 7.930 7.680 7.860 348,122 +0.19(+2.48%)
Oct 01, 2021 7.730 7.960 7.400 7.670 435,835 -0.16(-2.04%)
Sep 30, 2021 7.590 7.830 7.580 7.830 626,446 +0.17(+2.22%)
Sep 29, 2021 7.620 7.660 7.560 7.660 627,832 -0.02(-0.26%)
Sep 28, 2021 7.470 7.700 7.460 7.680 298,999 +0.29(+3.92%)
Sep 27, 2021 7.370 7.400 7.340 7.390 170,767 +0.05(+0.68%)
Sep 24, 2021 7.420 7.430 7.320 7.340 397,202 -0.02(-0.27%)
Sep 23, 2021 7.470 7.480 7.310 7.360 653,045 -0.19(-2.52%)
Sep 22, 2021 7.620 7.640 7.470 7.550 569,009 -0.14(-1.82%)
Sep 21, 2021 7.600 7.710 7.540 7.690 499,838 +0.01(+0.13%)
Sep 20, 2021 7.660 7.860 7.600 7.680 1,200,447 +0.25(+3.36%)
Sep 17, 2021 7.330 7.440 7.320 7.430 453,355 +0.13(+1.78%)
Sep 16, 2021 7.280 7.390 7.260 7.300 183,661 +0.03(+0.41%)
Sep 15, 2021 7.390 7.410 7.260 7.270 284,898 -0.13(-1.76%)
Sep 14, 2021 7.260 7.420 7.260 7.400 194,990 +0.08(+1.09%)
Sep 13, 2021 7.310 7.390 7.240 7.320 359,072 -0.04(-0.54%)
Sep 10, 2021 7.170 7.360 7.160 7.360 323,321 +0.13(+1.80%)
Sep 09, 2021 7.190 7.240 7.130 7.230 255,972 +0.04(+0.56%)
Sep 08, 2021 7.170 7.240 7.160 7.190 209,164 +0.03(+0.42%)
Sep 07, 2021 7.130 7.180 7.130 7.160 374,672 +0.04(+0.56%)
Sep 03, 2021 7.120 7.120 7.120 0 +0.00(+0.00%)
Sep 02, 2021 7.110 7.150 7.080 7.120 118,771 -0.04(-0.56%)
Sep 01, 2021 7.130 7.160 7.110 7.160 329,561 +0.00(+0.00%)
Aug 31, 2021 7.150 7.180 7.140 7.160 239,108 +0.02(+0.28%)
Aug 30, 2021 7.190 7.190 7.110 7.140 305,738 -0.07(-0.97%)
Aug 27, 2021 7.310 7.310 7.190 7.210 474,342 -0.12(-1.64%)
Aug 26, 2021 7.250 7.340 7.250 7.330 215,770 +0.09(+1.24%)
Aug 25, 2021 7.270 7.280 7.230 7.240 232,576 -0.05(-0.69%)
Aug 24, 2021 7.290 7.290 7.260 7.290 193,958 -0.02(-0.27%)
Aug 23, 2021 7.380 7.380 7.270 7.310 362,997 -0.13(-1.75%)
Aug 20, 2021 7.550 7.560 7.420 7.440 245,325 -0.13(-1.72%)
Aug 19, 2021 7.670 7.670 7.510 7.570 634,728 -0.02(-0.26%)
Aug 18, 2021 7.450 7.590 7.410 7.590 233,418 +0.16(+2.15%)
Aug 17, 2021 7.410 7.510 7.390 7.430 339,872 +0.11(+1.50%)
Aug 16, 2021 7.410 7.450 7.320 7.320 433,574 -0.04(-0.54%)
Aug 13, 2021 7.370 7.380 7.360 7.360 214,813 -0.02(-0.27%)
Aug 12, 2021 7.440 7.460 7.380 7.380 178,494 -0.06(-0.81%)
Aug 11, 2021 7.420 7.470 7.420 7.440 287,729 -0.04(-0.53%)
Aug 10, 2021 7.480 7.490 7.450 7.480 206,023 -0.01(-0.13%)
Aug 09, 2021 7.480 7.520 7.470 7.490 201,263 +0.00(+0.00%)
Aug 06, 2021 7.480 7.500 7.460 7.490 252,235 -0.02(-0.27%)
Aug 05, 2021 7.560 7.570 7.500 7.510 170,755 -0.09(-1.18%)
Aug 04, 2021 7.530 7.600 7.530 7.600 416,404 +0.07(+0.93%)
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.