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 )

18.52 +0.04 (+0.22%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jun 30, 2020 8.600 8.600 8.600 0 -0.28(-3.15%)
Jun 29, 2020 9.060 9.200 8.880 8.880 1,203,654 -0.27(-2.95%)
Jun 26, 2020 8.800 9.180 8.780 9.150 1,611,228 +0.44(+5.05%)
Jun 25, 2020 8.970 9.080 8.710 8.710 1,762,289 -0.22(-2.46%)
Jun 24, 2020 8.600 9.030 8.570 8.930 1,962,870 +0.45(+5.31%)
Jun 23, 2020 8.410 8.500 8.360 8.480 997,234 -0.08(-0.93%)
Jun 22, 2020 8.710 8.770 8.540 8.560 1,152,808 -0.11(-1.27%)
Jun 19, 2020 8.380 8.750 8.360 8.670 1,695,207 +0.11(+1.29%)
Jun 18, 2020 8.710 8.710 8.550 8.560 1,075,608 -0.02(-0.23%)
Jun 17, 2020 8.460 8.620 8.440 8.580 1,120,250 +0.06(+0.70%)
Jun 16, 2020 8.350 8.820 8.350 8.520 3,115,047 -0.34(-3.84%)
Jun 15, 2020 9.430 9.460 8.790 8.860 3,241,619 -0.15(-1.66%)
Jun 12, 2020 8.800 9.370 8.730 9.010 4,892,573 -0.24(-2.59%)
Jun 11, 2020 8.610 9.280 8.610 9.250 4,830,403 +0.98(+11.85%)
Jun 10, 2020 8.110 8.320 8.100 8.270 1,703,501 +0.09(+1.10%)
Jun 09, 2020 8.220 8.260 8.110 8.180 1,277,005 +0.11(+1.36%)
Jun 08, 2020 8.210 8.250 8.070 8.070 1,783,017 -0.20(-2.42%)
Jun 05, 2020 8.360 8.390 8.180 8.270 2,167,904 -0.45(-5.16%)
Jun 04, 2020 8.720 8.840 8.620 8.720 1,232,994 +0.04(+0.46%)
Jun 03, 2020 8.790 8.800 8.620 8.680 1,581,181 -0.23(-2.58%)
Jun 02, 2020 9.000 9.080 8.910 8.910 1,269,219 -0.15(-1.66%)
Jun 01, 2020 9.180 9.210 9.020 9.060 1,024,512 -0.04(-0.44%)
May 29, 2020 9.250 9.410 9.100 9.100 3,089,881 -0.12(-1.30%)
May 28, 2020 9.120 9.260 8.990 9.220 2,181,359 +0.03(+0.33%)
May 27, 2020 9.280 9.600 9.190 9.190 2,123,827 -0.28(-2.96%)
May 26, 2020 9.400 9.490 9.270 9.470 2,168,713 -0.03(-0.32%)
May 25, 2020 9.480 9.500 9.440 9.500 481,423 -0.21(-2.16%)
May 22, 2020 9.760 9.850 9.700 9.710 1,466,691 -0.03(-0.31%)
May 21, 2020 9.630 9.820 9.560 9.740 2,019,770 +0.13(+1.35%)
May 20, 2020 9.690 9.700 9.550 9.610 1,687,784 -0.33(-3.32%)
May 19, 2020 9.780 9.940 9.650 9.940 2,251,516 -0.43(-4.15%)
May 15, 2020 10.37 10.37 10.37 0 -0.09(-0.86%)
May 14, 2020 10.93 11.11 10.45 10.46 5,258,422 -0.24(-2.24%)
May 13, 2020 10.40 10.90 10.31 10.70 4,435,626 +0.36(+3.48%)
May 12, 2020 9.860 10.34 9.840 10.34 1,922,543 +0.40(+4.02%)
May 11, 2020 10.12 10.13 9.840 9.940 1,353,706 +0.00(+0.00%)
May 08, 2020 10.17 10.17 9.930 9.940 1,890,155 -0.36(-3.50%)
May 07, 2020 10.29 10.33 10.15 10.30 2,024,770 -0.25(-2.37%)
May 06, 2020 10.28 10.55 10.25 10.55 1,988,358 +0.14(+1.34%)
May 05, 2020 10.36 10.45 10.18 10.41 1,777,138 -0.18(-1.70%)
May 04, 2020 10.87 10.93 10.58 10.59 1,771,000 -0.08(-0.75%)
May 01, 2020 10.49 10.75 10.44 10.67 2,610,082 +0.55(+5.43%)
Apr 30, 2020 10.15 10.25 10.01 10.12 2,796,741 +0.18(+1.81%)
Apr 29, 2020 10.12 10.14 9.820 9.940 2,286,350 -0.55(-5.24%)
Apr 28, 2020 10.09 10.51 10.06 10.49 1,853,641 +0.11(+1.06%)
Apr 27, 2020 10.55 10.58 10.31 10.38 1,594,115 -0.32(-2.99%)
Apr 24, 2020 10.87 11.05 10.65 10.70 1,970,501 -0.30(-2.73%)
Apr 23, 2020 10.91 11.02 10.64 11.00 2,891,096 +0.01(+0.09%)
Apr 22, 2020 11.12 11.19 10.86 10.99 2,211,993 -0.53(-4.60%)
Apr 21, 2020 11.23 11.59 11.15 11.52 3,535,055 +0.67(+6.18%)
Apr 20, 2020 10.79 10.88 10.52 10.85 2,481,603 +0.36(+3.43%)
Apr 17, 2020 10.62 10.82 10.45 10.49 3,335,082 -0.58(-5.24%)
Apr 16, 2020 11.08 11.35 11.01 11.07 3,108,241 -0.11(-0.98%)
Apr 15, 2020 11.23 11.36 11.05 11.18 2,302,333 +0.45(+4.19%)
Apr 14, 2020 10.96 11.05 10.67 10.73 3,716,571 -0.68(-5.96%)
Apr 13, 2020 11.30 11.75 11.28 11.41 3,503,285 +0.19(+1.69%)
Apr 09, 2020 11.22 11.22 11.22 0 -0.33(-2.86%)
Apr 08, 2020 12.13 12.36 11.44 11.55 2,926,323 -0.87(-7.00%)
Apr 07, 2020 11.52 12.42 11.49 12.42 5,396,840 +0.02(+0.16%)
Apr 06, 2020 13.14 13.38 12.22 12.40 2,871,553 -1.97(-13.71%)
Apr 03, 2020 14.08 14.69 13.81 14.37 2,617,189 +0.39(+2.79%)
Apr 02, 2020 14.74 14.82 13.87 13.98 5,167,365 -0.63(-4.31%)
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.