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 5, 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 (%)
Apr 30, 2019 13.53 13.66 13.46 13.46 451,981 -0.02(-0.15%)
Apr 29, 2019 13.52 13.52 13.44 13.48 170,153 -0.05(-0.37%)
Apr 26, 2019 13.64 13.70 13.53 13.53 104,700 -0.11(-0.81%)
Apr 25, 2019 13.65 13.77 13.58 13.64 259,127 +0.02(+0.15%)
Apr 24, 2019 13.57 13.64 13.55 13.62 185,189 +0.05(+0.37%)
Apr 23, 2019 13.79 13.80 13.55 13.57 218,255 -0.24(-1.74%)
Apr 22, 2019 13.92 13.92 13.81 13.81 273,734 -0.03(-0.22%)
Apr 18, 2019 13.84 13.84 13.84 0 -0.04(-0.29%)
Apr 17, 2019 13.75 13.92 13.71 13.88 402,663 +0.05(+0.36%)
Apr 16, 2019 13.74 13.86 13.74 13.83 86,808 -0.02(-0.14%)
Apr 15, 2019 13.80 13.90 13.80 13.85 152,919 +0.03(+0.22%)
Apr 12, 2019 13.81 13.90 13.79 13.82 220,209 -0.18(-1.29%)
Apr 11, 2019 13.96 14.06 13.95 14.00 116,358 +0.00(+0.00%)
Apr 10, 2019 14.05 14.08 13.98 14.00 54,814 -0.09(-0.64%)
Apr 09, 2019 14.04 14.14 14.02 14.09 166,422 +0.15(+1.08%)
Apr 08, 2019 14.00 14.07 13.93 13.94 137,127 -0.03(-0.21%)
Apr 05, 2019 14.03 14.04 13.96 13.97 146,334 -0.13(-0.92%)
Apr 04, 2019 14.13 14.20 14.07 14.10 75,278 -0.05(-0.35%)
Apr 03, 2019 14.10 14.23 14.04 14.15 195,340 -0.05(-0.35%)
Apr 02, 2019 14.19 14.28 14.19 14.20 47,837 -0.01(-0.07%)
Apr 01, 2019 14.33 14.35 14.19 14.21 505,077 -0.34(-2.34%)
Mar 29, 2019 14.57 14.69 14.53 14.55 381,833 -0.18(-1.22%)
Mar 28, 2019 14.79 14.92 14.69 14.73 288,542 -0.12(-0.81%)
Mar 27, 2019 14.71 15.02 14.65 14.85 420,199 +0.12(+0.81%)
Mar 26, 2019 14.70 14.86 14.59 14.73 286,394 -0.19(-1.27%)
Mar 25, 2019 14.98 15.06 14.80 14.92 545,516 +0.02(+0.13%)
Mar 22, 2019 14.48 14.90 14.43 14.90 655,975 +0.55(+3.83%)
Mar 21, 2019 14.77 14.77 14.30 14.35 339,621 -0.29(-1.98%)
Mar 20, 2019 14.59 14.79 14.47 14.64 467,775 +0.06(+0.41%)
Mar 19, 2019 14.47 14.68 14.38 14.58 1,158,841 +0.00(+0.00%)
Mar 18, 2019 14.66 14.68 14.55 14.58 231,444 -0.11(-0.75%)
Mar 15, 2019 14.78 14.78 14.60 14.69 396,178 -0.14(-0.94%)
Mar 14, 2019 14.81 14.87 14.76 14.83 374,278 +0.01(+0.07%)
Mar 13, 2019 14.89 14.90 14.69 14.82 651,614 -0.19(-1.27%)
Mar 12, 2019 15.04 15.06 14.95 15.01 596,740 -0.10(-0.66%)
Mar 11, 2019 15.47 15.48 15.09 15.11 557,740 -0.44(-2.83%)
Mar 08, 2019 15.75 15.79 15.55 15.55 723,796 +0.06(+0.39%)
Mar 07, 2019 15.29 15.60 15.29 15.49 949,032 +0.25(+1.64%)
Mar 06, 2019 15.03 15.27 15.03 15.24 471,105 +0.22(+1.46%)
Mar 05, 2019 15.01 15.12 14.98 15.02 321,938 +0.01(+0.07%)
Mar 04, 2019 14.76 15.28 14.76 15.01 849,541 +11.28(+302.41%)
Mar 01, 2019 3.720 3.770 3.710 3.730 114,155 -0.05(-1.32%)
Feb 28, 2019 3.760 3.780 3.750 3.780 85,343 +0.01(+0.27%)
Feb 27, 2019 3.780 3.800 3.750 3.770 716,965 +0.02(+0.53%)
Feb 26, 2019 3.770 3.770 3.730 3.750 234,501 +0.00(+0.00%)
Feb 25, 2019 3.720 3.750 3.700 3.750 197,030 -0.02(-0.53%)
Feb 22, 2019 3.790 3.790 3.760 3.770 523,930 -0.05(-1.31%)
Feb 21, 2019 3.790 3.840 3.790 3.820 143,934 +0.04(+1.06%)
Feb 20, 2019 3.790 3.810 3.760 3.780 942,630 +0.00(+0.00%)
Feb 19, 2019 3.830 3.830 3.780 3.780 98,175 -0.03(-0.79%)
Feb 15, 2019 3.810 3.810 3.810 0 -0.08(-2.06%)
Feb 14, 2019 3.900 3.930 3.860 3.890 265,545 +0.01(+0.26%)
Feb 13, 2019 3.870 3.880 3.840 3.880 577,385 -0.01(-0.26%)
Feb 12, 2019 3.940 3.940 3.880 3.890 336,630 -0.10(-2.51%)
Feb 11, 2019 3.970 4.010 3.970 3.990 499,895 -0.02(-0.50%)
Feb 08, 2019 4.060 4.070 4.010 4.010 596,966 +0.00(+0.00%)
Feb 07, 2019 3.980 4.060 3.960 4.010 527,189 +0.07(+1.78%)
Feb 06, 2019 3.930 3.950 3.920 3.940 130,183 +0.02(+0.51%)
Feb 05, 2019 3.930 3.960 3.910 3.920 191,175 -0.04(-1.01%)
Feb 04, 2019 4.010 4.030 3.960 3.960 215,321 -0.05(-1.25%)
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.