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 (%)
Aug 31, 2017 5.400 5.400 5.355 5.360 218,957 -0.06(-1.11%)
Aug 30, 2017 5.470 5.480 5.410 5.420 95,960 -0.06(-1.09%)
Aug 29, 2017 5.560 5.560 5.460 5.480 84,390 -0.02(-0.36%)
Aug 28, 2017 5.490 5.510 5.480 5.500 31,500 +0.01(+0.18%)
Aug 25, 2017 5.520 5.520 5.450 5.490 251,280 -0.02(-0.36%)
Aug 24, 2017 5.460 5.520 5.460 5.510 120,183 +0.03(+0.55%)
Aug 23, 2017 5.510 5.510 5.470 5.480 55,825 +0.03(+0.55%)
Aug 22, 2017 5.530 5.540 5.450 5.450 130,358 -0.11(-1.98%)
Aug 21, 2017 5.590 5.610 5.550 5.560 29,340 -0.01(-0.18%)
Aug 18, 2017 5.580 5.600 5.510 5.570 238,374 +0.02(+0.36%)
Aug 17, 2017 5.430 5.560 5.420 5.550 399,444 +0.15(+2.78%)
Aug 16, 2017 5.380 5.410 5.365 5.400 75,120 +0.00(+0.00%)
Aug 15, 2017 5.380 5.415 5.380 5.400 30,663 -0.00(-0.09%)
Aug 14, 2017 5.440 5.440 5.400 5.405 226,902 -0.11(-2.08%)
Aug 11, 2017 5.530 5.530 5.480 5.520 188,835 -0.01(-0.18%)
Aug 10, 2017 5.420 5.530 5.420 5.530 381,513 +0.15(+2.79%)
Aug 09, 2017 5.410 5.430 5.380 5.380 107,205 +0.00(+0.00%)
Aug 08, 2017 5.380 5.390 5.310 5.380 213,847 +0.00(+0.00%)
Aug 04, 2017 5.360 5.390 5.360 5.380 30,325 -0.01(-0.19%)
Aug 03, 2017 5.380 5.400 5.380 5.390 65,710 +0.01(+0.19%)
Aug 02, 2017 5.360 5.410 5.360 5.380 11,046 +0.00(+0.00%)
Aug 01, 2017 5.380 5.400 5.370 5.380 34,110 -0.02(-0.37%)
Jul 31, 2017 5.390 5.400 5.370 5.400 40,308 -0.00(-0.09%)
Jul 28, 2017 5.410 5.420 5.400 5.405 44,947 +0.02(+0.28%)
Jul 27, 2017 5.340 5.450 5.340 5.390 126,525 +0.02(+0.37%)
Jul 26, 2017 5.360 5.380 5.360 5.370 14,931 -0.01(-0.19%)
Jul 25, 2017 5.370 5.390 5.360 5.380 202,791 -0.02(-0.37%)
Jul 24, 2017 5.370 5.420 5.370 5.400 42,849 +0.00(+0.00%)
Jul 21, 2017 5.410 5.420 5.400 5.400 52,227 +0.02(+0.37%)
Jul 20, 2017 5.390 5.400 5.370 5.380 90,854 -0.02(-0.37%)
Jul 19, 2017 5.430 5.430 5.390 5.400 67,007 -0.05(-0.92%)
Jul 18, 2017 5.470 5.480 5.450 5.450 27,587 -0.01(-0.18%)
Jul 17, 2017 5.510 5.510 5.440 5.460 105,300 +0.02(+0.37%)
Jul 14, 2017 5.500 5.510 5.440 5.440 133,541 -0.05(-0.91%)
Jul 13, 2017 5.510 5.530 5.490 5.490 105,390 -0.03(-0.54%)
Jul 12, 2017 5.550 5.550 5.520 5.520 255,198 -0.08(-1.43%)
Jul 11, 2017 5.600 5.670 5.600 5.600 11,711 +0.00(+0.00%)
Jul 10, 2017 5.610 5.610 5.580 5.600 33,450 -0.01(-0.18%)
Jul 07, 2017 5.640 5.660 5.600 5.610 50,993 -0.07(-1.23%)
Jul 06, 2017 5.600 5.680 5.600 5.680 56,404 +0.10(+1.79%)
Jul 05, 2017 5.570 5.630 5.570 5.580 79,225 -0.09(-1.59%)
Jul 04, 2017 5.540 5.670 5.540 5.670 17,444 +0.08(+1.43%)
Jul 03, 2017 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
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%)
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.