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 (%)
May 31, 2018 4.200 4.250 4.200 4.240 167,063 +0.05(+1.19%)
May 30, 2018 4.260 4.260 4.180 4.190 800,630 -0.11(-2.56%)
May 29, 2018 4.270 4.335 4.240 4.300 502,117 +0.02(+0.47%)
May 28, 2018 4.250 4.280 4.220 4.280 59,014 +0.08(+1.90%)
May 25, 2018 4.210 4.220 4.180 4.200 693,765 +0.02(+0.48%)
May 24, 2018 4.190 4.240 4.180 4.180 243,071 +0.01(+0.24%)
May 23, 2018 4.240 4.240 4.170 4.170 231,880 -0.02(-0.48%)
May 22, 2018 4.160 4.190 4.140 4.190 136,574 -0.03(-0.71%)
May 18, 2018 4.220 4.220 4.220 0 +0.02(+0.48%)
May 17, 2018 4.210 4.210 4.180 4.200 33,535 -0.01(-0.24%)
May 16, 2018 4.240 4.240 4.180 4.210 978,553 -0.03(-0.71%)
May 15, 2018 4.220 4.260 4.220 4.240 827,350 +0.06(+1.44%)
May 14, 2018 4.160 4.190 4.140 4.180 174,432 -0.01(-0.24%)
May 11, 2018 4.190 4.220 4.170 4.190 264,917 -0.02(-0.48%)
May 10, 2018 4.260 4.260 4.190 4.210 209,374 -0.07(-1.64%)
May 09, 2018 4.350 4.350 4.270 4.280 86,616 -0.09(-2.06%)
May 08, 2018 4.390 4.420 4.360 4.370 42,310 +0.00(+0.00%)
May 07, 2018 4.370 4.390 4.330 4.370 77,239 -0.03(-0.68%)
May 04, 2018 4.550 4.550 4.380 4.400 449,990 -0.11(-2.44%)
May 03, 2018 4.530 4.630 4.490 4.510 790,402 +0.02(+0.45%)
May 02, 2018 4.430 4.500 4.420 4.490 269,915 +0.06(+1.35%)
May 01, 2018 4.470 4.520 4.430 4.430 648,299 -0.01(-0.23%)
Apr 30, 2018 4.360 4.440 4.340 4.440 837,604 +0.07(+1.60%)
Apr 27, 2018 4.370 4.410 4.360 4.370 55,980 -0.02(-0.46%)
Apr 26, 2018 4.440 4.450 4.360 4.390 713,573 -0.09(-2.01%)
Apr 25, 2018 4.510 4.560 4.460 4.480 238,534 -0.02(-0.44%)
Apr 24, 2018 4.350 4.550 4.340 4.500 1,106,096 +0.12(+2.86%)
Apr 23, 2018 4.360 4.420 4.330 4.375 912,513 -0.00(-0.11%)
Apr 20, 2018 4.310 4.400 4.310 4.380 148,295 +0.09(+2.10%)
Apr 19, 2018 4.270 4.340 4.270 4.290 728,502 +0.04(+0.82%)
Apr 18, 2018 4.240 4.260 4.230 4.255 395,926 +0.00(+0.12%)
Apr 17, 2018 4.300 4.310 4.240 4.250 213,176 -0.10(-2.30%)
Apr 16, 2018 4.390 4.400 4.330 4.350 178,145 -0.08(-1.69%)
Apr 13, 2018 4.350 4.460 4.350 4.425 562,867 +0.02(+0.57%)
Apr 12, 2018 4.430 4.430 4.370 4.400 140,918 -0.08(-1.79%)
Apr 11, 2018 4.480 4.490 4.420 4.480 92,494 +0.05(+1.13%)
Apr 10, 2018 4.450 4.500 4.400 4.430 1,263,950 -0.15(-3.28%)
Apr 09, 2018 4.550 4.580 4.450 4.580 215,017 -0.02(-0.43%)
Apr 06, 2018 4.500 4.670 4.430 4.600 1,555,227 +0.19(+4.31%)
Apr 05, 2018 4.420 4.460 4.380 4.410 468,873 -0.06(-1.34%)
Apr 04, 2018 4.730 4.730 4.470 4.470 834,604 -0.13(-2.83%)
Apr 03, 2018 4.650 4.720 4.570 4.600 434,285 -0.10(-2.13%)
Apr 02, 2018 4.530 4.800 4.510 4.700 1,242,444 +0.21(+4.79%)
Mar 29, 2018 4.485 4.485 4.485 0 -0.13(-2.92%)
Mar 28, 2018 4.650 4.670 4.500 4.620 1,342,519 +0.01(+0.22%)
Mar 27, 2018 4.410 4.655 4.395 4.610 343,585 +0.17(+3.71%)
Mar 26, 2018 4.560 4.650 4.435 4.445 1,191,640 -0.25(-5.32%)
Mar 23, 2018 4.520 4.710 4.470 4.695 617,160 +0.18(+3.87%)
Mar 22, 2018 4.380 4.525 4.350 4.520 1,172,069 +0.23(+5.36%)
Mar 21, 2018 4.290 4.310 4.210 4.290 451,257 +0.01(+0.23%)
Mar 20, 2018 4.280 4.300 4.260 4.280 228,673 -0.01(-0.23%)
Mar 19, 2018 4.200 4.350 4.200 4.290 371,239 +0.13(+3.12%)
Mar 16, 2018 4.170 4.180 4.140 4.160 225,100 -0.03(-0.72%)
Mar 15, 2018 4.160 4.210 4.150 4.190 408,060 +0.00(+0.00%)
Mar 14, 2018 4.100 4.200 4.100 4.190 1,283,339 +0.05(+1.21%)
Mar 13, 2018 4.050 4.150 4.035 4.140 574,781 +0.07(+1.72%)
Mar 12, 2018 4.060 4.100 4.040 4.070 662,519 -0.01(-0.25%)
Mar 09, 2018 4.180 4.180 4.080 4.080 552,480 -0.15(-3.55%)
Mar 08, 2018 4.230 4.275 4.220 4.230 639,092 -0.04(-0.94%)
Mar 07, 2018 4.340 4.250 4.270 1,271,668 +0.01(+0.23%)
Mar 06, 2018 4.240 4.310 4.240 4.260 172,720 -0.02(-0.47%)
Mar 05, 2018 4.430 4.430 4.260 4.280 437,821 -0.09(-2.06%)
Mar 02, 2018 4.500 4.520 4.365 4.370 854,871 -0.05(-1.24%)
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.