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, 2020 6.620 6.670 6.590 6.640 629,433 +0.03(+0.45%)
Aug 28, 2020 6.670 6.710 6.610 6.610 931,920 -0.10(-1.49%)
Aug 27, 2020 6.710 6.770 6.650 6.710 836,658 -0.03(-0.45%)
Aug 26, 2020 6.860 6.880 6.720 6.740 725,558 -0.14(-2.03%)
Aug 25, 2020 6.890 6.950 6.870 6.880 249,237 -0.05(-0.72%)
Aug 24, 2020 6.950 7.000 6.930 6.930 432,921 -0.14(-1.98%)
Aug 21, 2020 7.140 7.140 7.060 7.070 445,308 -0.05(-0.70%)
Aug 20, 2020 7.250 7.250 7.100 7.120 461,482 -0.05(-0.70%)
Aug 19, 2020 7.090 7.190 7.060 7.170 380,773 +0.06(+0.84%)
Aug 18, 2020 7.110 7.190 7.090 7.110 452,556 -0.03(-0.42%)
Aug 17, 2020 7.130 7.150 7.120 7.140 260,863 -0.05(-0.70%)
Aug 14, 2020 7.200 7.230 7.160 7.190 550,304 +0.00(+0.00%)
Aug 13, 2020 7.180 7.220 7.130 7.190 295,352 +0.04(+0.56%)
Aug 12, 2020 7.250 7.250 7.130 7.150 620,010 -0.22(-2.99%)
Aug 11, 2020 7.190 7.390 7.160 7.370 644,083 +0.12(+1.66%)
Aug 10, 2020 7.260 7.350 7.240 7.250 258,433 -0.04(-0.55%)
Aug 07, 2020 7.350 7.390 7.290 7.290 438,212 -0.02(-0.27%)
Aug 06, 2020 7.420 7.440 7.300 7.310 443,693 -0.08(-1.08%)
Aug 05, 2020 7.440 7.440 7.390 7.390 437,729 -0.11(-1.47%)
Aug 04, 2020 7.600 7.600 7.500 7.500 622,333 -0.17(-2.22%)
Jul 31, 2020 7.670 7.670 7.670 0 -0.12(-1.54%)
Jul 30, 2020 7.890 7.990 7.760 7.790 1,005,556 +0.06(+0.78%)
Jul 29, 2020 7.870 7.880 7.710 7.730 432,368 -0.20(-2.52%)
Jul 28, 2020 7.870 7.940 7.810 7.930 303,650 +0.10(+1.28%)
Jul 27, 2020 7.910 7.950 7.820 7.830 382,070 -0.11(-1.39%)
Jul 24, 2020 7.930 8.020 7.890 7.940 987,883 +0.09(+1.15%)
Jul 23, 2020 7.680 7.910 7.650 7.850 933,654 +0.19(+2.48%)
Jul 22, 2020 7.770 7.770 7.650 7.660 552,758 -0.09(-1.16%)
Jul 21, 2020 7.690 7.800 7.650 7.750 590,614 -0.03(-0.39%)
Jul 20, 2020 7.920 7.950 7.750 7.780 570,857 -0.13(-1.64%)
Jul 17, 2020 7.910 8.010 7.870 7.910 718,908 -0.06(-0.75%)
Jul 16, 2020 8.010 8.040 7.940 7.970 835,867 +0.06(+0.76%)
Jul 15, 2020 7.900 8.030 7.850 7.910 1,495,211 -0.14(-1.74%)
Jul 14, 2020 8.330 8.410 8.040 8.050 2,100,466 -0.22(-2.66%)
Jul 13, 2020 7.990 8.290 7.870 8.270 1,975,137 +0.15(+1.85%)
Jul 10, 2020 8.310 8.380 8.120 8.120 907,491 -0.18(-2.17%)
Jul 09, 2020 8.160 8.490 8.160 8.300 1,019,946 +0.09(+1.10%)
Jul 08, 2020 8.280 8.380 8.200 8.210 650,764 -0.14(-1.68%)
Jul 07, 2020 8.260 8.350 8.150 8.350 776,679 +0.19(+2.33%)
Jul 06, 2020 8.250 8.250 8.150 8.160 1,235,464 -0.44(-5.12%)
Jul 03, 2020 8.520 8.600 8.450 8.600 233,787 +0.17(+2.02%)
Jul 02, 2020 8.330 8.470 8.240 8.430 897,879 -0.17(-1.98%)
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%)
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.