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 (%)
Jun 30, 2017 5.610 5.635 5.590 5.590 55,680 -0.05(-0.89%)
Jun 29, 2017 5.550 5.700 5.550 5.640 166,267 +0.09(+1.62%)
Jun 28, 2017 5.620 5.620 5.540 5.550 69,135 -0.10(-1.77%)
Jun 27, 2017 5.580 5.650 5.560 5.650 64,746 +0.10(+1.80%)
Jun 26, 2017 5.540 5.560 5.510 5.550 80,025 -0.01(-0.18%)
Jun 23, 2017 5.570 5.590 5.550 5.560 89,720 -0.03(-0.54%)
Jun 22, 2017 5.570 5.590 5.570 5.590 22,600 +0.01(+0.18%)
Jun 21, 2017 5.570 5.590 5.550 5.580 68,850 +0.00(+0.00%)
Jun 20, 2017 5.510 5.580 5.510 5.580 187,958 +0.08(+1.45%)
Jun 19, 2017 5.550 5.550 5.495 5.500 140,098 -0.09(-1.61%)
Jun 16, 2017 5.600 5.630 5.590 5.590 70,625 -0.01(-0.18%)
Jun 15, 2017 5.690 5.690 5.590 5.600 145,401 +0.03(+0.54%)
Jun 14, 2017 5.540 5.610 5.540 5.570 66,567 +0.01(+0.18%)
Jun 13, 2017 5.580 5.600 5.560 5.560 159,880 -0.06(-1.07%)
Jun 12, 2017 5.620 5.660 5.620 5.620 114,280 +0.01(+0.18%)
Jun 09, 2017 5.550 5.670 5.540 5.610 829,480 +0.02(+0.36%)
Jun 08, 2017 5.600 5.620 5.570 5.590 145,235 -0.01(-0.18%)
Jun 07, 2017 5.640 5.640 5.590 5.600 187,337 -0.01(-0.18%)
Jun 06, 2017 5.610 5.620 5.590 5.610 67,784 +0.03(+0.54%)
Jun 05, 2017 5.600 5.600 5.570 5.580 20,545 +0.00(+0.00%)
Jun 02, 2017 5.600 5.630 5.570 5.580 242,062 -0.04(-0.71%)
Jun 01, 2017 5.670 5.680 5.620 5.620 254,090 -0.08(-1.40%)
May 31, 2017 5.680 5.740 5.680 5.700 113,127 +0.01(+0.18%)
May 30, 2017 5.770 5.770 5.690 5.690 42,727 -0.04(-0.70%)
May 29, 2017 5.700 5.730 5.680 5.730 10,793 +0.04(+0.70%)
May 26, 2017 5.700 5.700 5.680 5.690 47,478 +0.01(+0.18%)
May 25, 2017 5.720 5.730 5.670 5.680 319,123 -0.07(-1.22%)
May 24, 2017 5.780 5.780 5.750 5.750 123,364 -0.03(-0.52%)
May 23, 2017 5.790 5.800 5.760 5.780 107,069 -0.09(-1.53%)
May 19, 2017 5.910 5.910 5.820 5.870 274,727 -0.06(-1.01%)
May 18, 2017 5.990 6.000 5.890 5.930 452,372 -0.05(-0.84%)
May 17, 2017 5.820 5.980 5.820 5.980 520,978 +0.21(+3.64%)
May 16, 2017 5.740 5.790 5.740 5.770 39,640 -0.01(-0.17%)
May 15, 2017 5.820 5.820 5.750 5.780 49,710 -0.05(-0.86%)
May 12, 2017 5.820 5.840 5.820 5.830 135,745 +0.02(+0.34%)
May 11, 2017 5.820 5.860 5.800 5.810 149,820 +0.02(+0.35%)
May 10, 2017 5.820 5.820 5.790 5.790 37,265 -0.02(-0.34%)
May 09, 2017 5.790 5.820 5.770 5.810 35,696 +0.01(+0.17%)
May 08, 2017 5.730 5.820 5.730 5.800 64,250 +0.00(+0.00%)
May 05, 2017 5.810 5.840 5.800 5.800 98,986 -0.03(-0.51%)
May 04, 2017 5.830 5.870 5.830 5.830 156,591 -0.02(-0.34%)
May 03, 2017 5.860 5.880 5.850 5.850 78,700 +0.01(+0.17%)
May 02, 2017 5.830 5.860 5.830 5.840 56,700 -0.01(-0.17%)
May 01, 2017 5.850 5.870 5.820 5.850 178,195 -0.01(-0.17%)
Apr 28, 2017 5.840 5.870 5.840 5.860 156,600 +0.01(+0.17%)
Apr 27, 2017 5.850 5.870 5.830 5.850 384,816 +0.00(+0.00%)
Apr 26, 2017 5.860 5.860 5.800 5.850 189,448 -0.01(-0.17%)
Apr 25, 2017 5.880 5.880 5.830 5.860 327,756 -0.06(-1.01%)
Apr 24, 2017 5.900 5.940 5.890 5.920 352,394 -0.12(-1.99%)
Apr 21, 2017 6.020 6.060 6.020 6.040 169,615 +0.04(+0.67%)
Apr 20, 2017 6.080 6.080 5.990 6.000 323,590 -0.11(-1.80%)
Apr 19, 2017 6.050 6.120 6.040 6.110 406,850 +0.02(+0.33%)
Apr 18, 2017 6.100 6.130 6.060 6.090 278,067 +0.03(+0.50%)
Apr 17, 2017 6.120 6.130 6.050 6.060 71,088 -0.09(-1.46%)
Apr 13, 2017 6.100 6.150 6.060 6.150 232,053 +0.07(+1.15%)
Apr 12, 2017 6.050 6.090 6.040 6.080 80,005 +0.03(+0.50%)
Apr 11, 2017 6.040 6.110 6.040 6.050 224,571 +0.04(+0.67%)
Apr 10, 2017 6.020 6.040 5.970 6.010 160,968 -0.01(-0.17%)
Apr 07, 2017 6.020 6.050 5.990 6.020 146,037 +0.00(+0.00%)
Apr 06, 2017 6.030 6.060 5.990 6.020 258,419 -0.02(-0.33%)
Apr 05, 2017 5.970 6.050 5.910 6.040 279,483 +0.02(+0.33%)
Apr 04, 2017 6.040 6.050 6.000 6.020 102,000 +0.01(+0.17%)
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.