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 )

18.50 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 11.86 12.10 11.85 11.90 321,874 +0.11(+0.93%)
Nov 27, 2020 11.80 11.87 11.78 11.79 69,179 -0.15(-1.26%)
Nov 26, 2020 11.85 11.95 11.71 11.94 36,850 +6.00(+101.01%)
Nov 25, 2020 5.930 5.980 5.930 5.940 558,776 +0.02(+0.34%)
Nov 24, 2020 6.010 6.050 5.900 5.920 746,268 -0.19(-3.11%)
Nov 23, 2020 6.120 6.210 6.080 6.110 592,931 -0.08(-1.29%)
Nov 20, 2020 6.130 6.190 6.120 6.190 238,477 +0.09(+1.48%)
Nov 19, 2020 6.190 6.230 6.090 6.100 415,550 -0.05(-0.81%)
Nov 18, 2020 6.010 6.150 5.990 6.150 485,662 +0.14(+2.33%)
Nov 17, 2020 6.040 6.090 5.970 6.010 662,957 +0.05(+0.84%)
Nov 16, 2020 6.000 6.050 5.960 5.960 1,034,550 -0.14(-2.30%)
Nov 13, 2020 6.210 6.220 6.070 6.100 869,324 -0.18(-2.87%)
Nov 12, 2020 6.170 6.340 6.160 6.280 488,794 +0.11(+1.78%)
Nov 11, 2020 6.150 6.210 6.130 6.170 578,961 -0.10(-1.59%)
Nov 10, 2020 6.260 6.370 6.220 6.270 676,450 +0.03(+0.48%)
Nov 09, 2020 5.870 6.240 5.870 6.240 1,454,981 -0.16(-2.50%)
Nov 06, 2020 6.410 6.480 6.350 6.400 695,744 +0.02(+0.31%)
Nov 05, 2020 6.440 6.440 6.320 6.380 1,226,023 -0.27(-4.06%)
Nov 04, 2020 6.770 6.820 6.480 6.650 1,591,815 -0.31(-4.45%)
Nov 03, 2020 7.070 7.090 6.870 6.960 1,072,952 -0.27(-3.73%)
Nov 02, 2020 7.210 7.350 7.120 7.230 934,398 -0.14(-1.90%)
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%)
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.