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 (%)
May 31, 2022 7.410 7.760 7.410 7.650 469,207 +0.19(+2.55%)
May 30, 2022 7.540 7.550 7.450 7.460 80,484 -0.12(-1.58%)
May 27, 2022 7.870 7.870 7.580 7.580 835,966 -0.39(-4.89%)
May 26, 2022 8.200 8.250 7.900 7.970 733,429 -0.34(-4.09%)
May 25, 2022 8.510 8.520 8.220 8.310 581,263 -0.16(-1.89%)
May 24, 2022 8.510 8.740 8.400 8.470 752,472 -0.16(-1.85%)
May 20, 2022 8.630 0 -0.01(-0.12%)
May 19, 2022 8.690 8.730 8.440 8.640 1,010,056 +0.11(+1.29%)
May 18, 2022 8.090 8.580 8.080 8.530 555,761 +0.62(+7.84%)
May 17, 2022 7.960 8.130 7.900 7.910 1,136,351 -0.34(-4.12%)
May 16, 2022 8.240 8.320 8.080 8.250 811,647 +0.08(+0.98%)
May 13, 2022 8.380 8.430 8.110 8.170 1,253,366 -0.40(-4.67%)
May 12, 2022 8.700 8.890 8.430 8.570 1,285,681 +0.00(+0.00%)
May 11, 2022 8.320 8.580 8.100 8.570 1,176,978 +0.28(+3.38%)
May 10, 2022 8.070 8.470 8.020 8.290 1,075,745 -0.05(-0.60%)
May 09, 2022 8.060 8.380 8.030 8.340 1,327,386 +0.52(+6.65%)
May 06, 2022 7.860 8.040 7.710 7.820 1,035,418 +0.10(+1.30%)
May 05, 2022 7.360 7.880 7.360 7.720 1,123,571 +0.50(+6.93%)
May 04, 2022 7.670 7.780 7.200 7.220 1,085,685 -0.46(-5.99%)
May 03, 2022 7.730 7.780 7.590 7.680 978,558 -0.07(-0.90%)
May 02, 2022 7.900 8.100 7.700 7.750 2,567,159 -0.09(-1.15%)
Apr 29, 2022 7.440 7.870 7.380 7.840 1,623,603 +0.52(+7.10%)
Apr 28, 2022 7.510 7.670 7.230 7.320 1,206,578 -0.38(-4.94%)
Apr 27, 2022 7.790 7.800 7.480 7.700 731,836 -0.02(-0.26%)
Apr 26, 2022 7.400 7.720 7.400 7.720 811,452 +0.40(+5.46%)
Apr 25, 2022 7.480 7.640 7.310 7.320 1,266,173 -0.08(-1.08%)
Apr 22, 2022 7.050 7.410 7.040 7.400 771,325 +0.40(+5.71%)
Apr 21, 2022 6.690 7.040 6.650 7.000 824,722 +0.20(+2.94%)
Apr 20, 2022 6.740 6.830 6.720 6.800 966,385 +0.01(+0.15%)
Apr 19, 2022 7.010 7.020 6.770 6.790 453,763 -0.24(-3.41%)
Apr 18, 2022 7.060 7.090 6.970 7.030 651,820 +0.01(+0.14%)
Apr 14, 2022 7.020 0 +0.17(+2.48%)
Apr 13, 2022 7.030 7.030 6.830 6.850 517,137 -0.15(-2.14%)
Apr 12, 2022 6.860 7.060 6.790 7.000 625,199 +0.04(+0.57%)
Apr 11, 2022 6.840 6.980 6.820 6.960 511,272 +0.22(+3.26%)
Apr 08, 2022 6.720 6.770 6.650 6.740 518,718 +0.03(+0.45%)
Apr 07, 2022 6.800 6.850 6.640 6.710 507,312 -0.05(-0.74%)
Apr 06, 2022 6.750 6.850 6.690 6.760 599,373 +0.13(+1.96%)
Apr 05, 2022 6.520 6.660 6.440 6.630 549,719 +0.16(+2.47%)
Apr 04, 2022 6.570 6.580 6.470 6.470 376,598 -0.11(-1.67%)
Apr 01, 2022 6.580 6.690 6.560 6.580 395,240 -0.03(-0.45%)
Mar 31, 2022 6.440 6.620 6.420 6.610 334,364 +0.18(+2.80%)
Mar 30, 2022 6.370 6.480 6.370 6.430 418,891 +0.07(+1.10%)
Mar 29, 2022 6.390 6.460 6.340 6.360 760,362 -0.15(-2.30%)
Mar 28, 2022 6.620 6.670 6.510 6.510 184,023 -0.09(-1.36%)
Mar 25, 2022 6.640 6.730 6.590 6.600 397,731 -0.06(-0.90%)
Mar 24, 2022 6.800 6.820 6.660 6.660 410,444 -0.20(-2.92%)
Mar 23, 2022 6.770 6.870 6.740 6.860 401,252 +0.16(+2.39%)
Mar 22, 2022 6.810 6.810 6.670 6.700 521,903 -0.16(-2.33%)
Mar 21, 2022 6.860 6.960 6.800 6.860 655,005 +0.01(+0.15%)
Mar 18, 2022 7.070 7.080 6.850 6.850 664,175 -0.19(-2.70%)
Mar 17, 2022 7.250 7.260 7.030 7.040 586,623 -0.15(-2.09%)
Mar 16, 2022 7.400 7.570 7.190 7.190 990,733 -0.35(-4.64%)
Mar 15, 2022 7.760 7.810 7.500 7.540 1,209,943 -0.33(-4.19%)
Mar 14, 2022 7.760 7.910 7.590 7.870 795,368 +0.10(+1.29%)
Mar 11, 2022 7.470 7.770 7.450 7.770 551,260 +0.20(+2.64%)
Mar 10, 2022 7.660 7.740 7.530 7.570 645,522 +0.07(+0.93%)
Mar 09, 2022 7.570 7.660 7.420 7.500 927,907 -0.41(-5.18%)
Mar 08, 2022 7.790 7.950 7.520 7.910 1,210,680 +0.12(+1.54%)
Mar 07, 2022 7.390 7.790 7.380 7.790 858,204 +0.44(+5.99%)
Mar 04, 2022 7.390 7.510 7.330 7.350 784,274 +0.10(+1.38%)
Mar 03, 2022 7.090 7.300 7.080 7.250 826,585 +0.08(+1.12%)
Mar 02, 2022 7.370 7.390 7.120 7.170 1,099,688 -0.28(-3.76%)
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.