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 )

18.95 -0.32 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 30, 2022 8.270 0 +0.04(+0.49%)
Dec 29, 2022 8.390 8.410 8.190 8.230 590,081 -0.28(-3.29%)
Dec 28, 2022 8.310 8.520 8.240 8.510 685,276 +0.26(+3.15%)
Dec 23, 2022 8.250 0 -0.09(-1.08%)
Dec 22, 2022 8.230 8.580 8.220 8.340 1,156,559 +0.24(+2.96%)
Dec 21, 2022 8.230 8.250 8.050 8.100 720,851 -0.24(-2.88%)
Dec 20, 2022 8.380 8.460 8.270 8.340 629,782 -0.02(-0.24%)
Dec 19, 2022 8.210 8.440 8.210 8.360 731,030 +0.15(+1.83%)
Dec 16, 2022 8.150 8.320 8.090 8.210 1,040,708 +0.18(+2.24%)
Dec 15, 2022 7.840 8.090 7.810 8.030 1,325,449 +0.40(+5.24%)
Dec 14, 2022 7.560 7.760 7.430 7.630 1,262,849 +0.08(+1.06%)
Dec 13, 2022 7.210 7.650 7.210 7.550 1,347,225 -0.12(-1.56%)
Dec 12, 2022 7.860 7.880 7.670 7.670 637,384 -0.21(-2.66%)
Dec 09, 2022 7.830 7.890 7.720 7.880 570,811 +0.11(+1.42%)
Dec 08, 2022 7.820 7.860 7.730 7.770 471,341 -0.11(-1.40%)
Dec 07, 2022 7.900 7.930 7.790 7.880 659,045 +0.03(+0.38%)
Dec 06, 2022 7.650 7.940 7.630 7.850 811,682 +0.22(+2.88%)
Dec 05, 2022 7.460 7.680 7.430 7.630 674,709 +0.27(+3.67%)
Dec 02, 2022 7.540 7.540 7.330 7.360 812,440 +0.02(+0.27%)
Dec 01, 2022 7.280 7.440 7.250 7.340 938,854 +0.00(+0.00%)
Nov 30, 2022 7.800 7.880 7.340 7.340 1,439,674 -0.47(-6.02%)
Nov 29, 2022 7.790 7.890 7.740 7.810 925,530 +0.03(+0.39%)
Nov 28, 2022 7.670 7.820 7.600 7.780 939,240 +0.14(+1.83%)
Nov 25, 2022 7.560 7.650 7.520 7.640 189,097 +0.11(+1.46%)
Nov 24, 2022 7.500 7.530 7.500 7.530 21,016 -0.01(-0.13%)
Nov 23, 2022 7.640 7.640 7.520 7.540 725,436 -0.08(-1.05%)
Nov 22, 2022 7.750 7.800 7.610 7.620 1,004,341 -0.21(-2.68%)
Nov 21, 2022 7.830 7.900 7.790 7.830 555,097 +0.06(+0.77%)
Nov 18, 2022 7.690 7.890 7.690 7.770 753,589 -0.07(-0.89%)
Nov 17, 2022 7.980 8.000 7.820 7.840 1,234,864 +0.04(+0.51%)
Nov 16, 2022 7.730 7.810 7.700 7.800 759,977 +0.13(+1.69%)
Nov 15, 2022 7.550 7.830 7.520 7.670 1,625,431 -0.13(-1.67%)
Nov 14, 2022 7.730 7.810 7.600 7.800 513,739 +0.12(+1.56%)
Nov 11, 2022 7.770 7.850 7.640 7.680 1,040,703 -0.14(-1.79%)
Nov 10, 2022 8.130 8.220 7.810 7.820 2,185,966 -0.94(-10.73%)
Nov 09, 2022 8.510 8.780 8.460 8.760 1,158,167 +0.35(+4.16%)
Nov 08, 2022 8.440 8.600 8.280 8.410 1,122,625 -0.10(-1.18%)
Nov 07, 2022 8.610 8.700 8.470 8.510 1,015,295 -0.16(-1.85%)
Nov 04, 2022 8.640 8.960 8.550 8.670 1,570,305 -0.23(-2.58%)
Nov 03, 2022 8.900 9.010 8.770 8.900 1,607,620 +0.18(+2.06%)
Nov 02, 2022 8.340 8.720 8.140 8.720 1,812,650 +0.42(+5.06%)
Nov 01, 2022 8.060 8.350 8.060 8.300 655,985 +0.07(+0.85%)
Oct 31, 2022 8.220 8.270 8.140 8.230 926,257 +0.13(+1.60%)
Oct 28, 2022 8.530 8.530 8.090 8.100 1,112,044 -0.42(-4.93%)
Oct 27, 2022 8.370 8.550 8.290 8.520 1,129,081 +0.09(+1.07%)
Oct 26, 2022 8.450 8.450 8.190 8.430 1,711,218 +0.14(+1.69%)
Oct 25, 2022 8.560 8.580 8.290 8.290 915,417 -0.28(-3.27%)
Oct 24, 2022 8.710 8.840 8.510 8.570 1,744,630 -0.22(-2.50%)
Oct 21, 2022 9.260 9.300 8.760 8.790 1,910,400 -0.43(-4.66%)
Oct 20, 2022 9.090 9.260 8.870 9.220 1,048,921 +0.16(+1.77%)
Oct 19, 2022 9.040 9.200 8.910 9.060 1,056,848 +0.13(+1.46%)
Oct 18, 2022 8.720 9.110 8.720 8.930 1,731,748 -0.23(-2.51%)
Oct 17, 2022 9.300 9.300 9.090 9.160 1,250,017 -0.48(-4.98%)
Oct 14, 2022 9.070 9.670 9.010 9.640 1,800,141 +0.42(+4.56%)
Oct 13, 2022 10.15 10.19 9.130 9.220 2,025,837 -0.50(-5.14%)
Oct 12, 2022 9.610 9.730 9.550 9.720 824,534 +0.06(+0.62%)
Oct 11, 2022 9.620 9.750 9.390 9.660 934,826 +0.28(+2.99%)
Oct 07, 2022 9.380 0 +0.48(+5.39%)
Oct 06, 2022 8.770 8.910 8.640 8.900 934,644 +0.19(+2.18%)
Oct 05, 2022 8.890 8.980 8.610 8.710 938,561 +0.04(+0.46%)
Oct 04, 2022 8.930 8.940 8.660 8.670 1,378,716 -0.57(-6.17%)
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.