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, 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%)
Nov 01, 2021 6.790 6.840 6.810 6.800 468,994 -0.01(-0.15%)
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%)
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.