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 (%)
Sep 28, 2018 3.630 3.650 3.600 3.640 108,243 +0.01(+0.28%)
Sep 27, 2018 3.640 3.650 3.610 3.630 89,450 -0.03(-0.82%)
Sep 26, 2018 3.620 3.660 3.600 3.660 93,750 +0.03(+0.83%)
Sep 25, 2018 3.620 3.640 3.610 3.630 52,533 +0.01(+0.28%)
Sep 24, 2018 3.680 3.680 3.610 3.620 1,089,070 +0.02(+0.56%)
Sep 21, 2018 3.580 3.600 3.570 3.600 136,000 +0.00(+0.00%)
Sep 20, 2018 3.620 3.620 3.590 3.600 979,200 -0.05(-1.37%)
Sep 19, 2018 3.640 3.660 3.640 3.650 35,222 -0.01(-0.27%)
Sep 18, 2018 3.700 3.700 3.650 3.660 299,813 -0.04(-1.08%)
Sep 17, 2018 3.670 3.700 3.670 3.700 46,439 +0.04(+1.09%)
Sep 14, 2018 3.650 3.680 3.650 3.660 56,438 -0.01(-0.27%)
Sep 13, 2018 3.670 3.680 3.660 3.670 76,529 -0.03(-0.81%)
Sep 12, 2018 3.700 3.730 3.690 3.700 1,139,802 -0.01(-0.27%)
Sep 11, 2018 3.740 3.760 3.690 3.710 776,294 -0.02(-0.54%)
Sep 10, 2018 3.720 3.740 3.710 3.730 71,953 -0.02(-0.53%)
Sep 07, 2018 3.760 3.770 3.720 3.750 223,327 +0.02(+0.54%)
Sep 06, 2018 3.710 3.760 3.700 3.730 411,889 +0.02(+0.54%)
Sep 05, 2018 3.700 3.730 3.700 3.710 244,160 +0.02(+0.54%)
Sep 04, 2018 3.680 3.710 3.680 3.690 123,529 +0.02(+0.54%)
Aug 31, 2018 3.670 3.670 3.670 0 -0.01(-0.27%)
Aug 30, 2018 3.650 3.680 3.650 3.680 139,888 +0.04(+1.10%)
Aug 29, 2018 3.680 3.680 3.630 3.640 224,937 -0.05(-1.36%)
Aug 28, 2018 3.670 3.690 3.670 3.690 99,490 +0.00(+0.00%)
Aug 27, 2018 3.710 3.720 3.680 3.690 794,817 -0.06(-1.60%)
Aug 24, 2018 3.770 3.780 3.740 3.750 100,600 -0.04(-1.06%)
Aug 23, 2018 3.780 3.800 3.760 3.790 109,329 +0.02(+0.53%)
Aug 22, 2018 3.790 3.790 3.760 3.770 853,320 +0.00(+0.00%)
Aug 21, 2018 3.780 3.780 3.740 3.770 187,120 -0.02(-0.53%)
Aug 20, 2018 3.800 3.800 3.780 3.790 38,447 -0.01(-0.26%)
Aug 17, 2018 3.840 3.850 3.790 3.800 494,146 -0.03(-0.78%)
Aug 16, 2018 3.840 3.850 3.810 3.830 194,172 -0.06(-1.54%)
Aug 15, 2018 3.880 3.930 3.880 3.890 226,714 +0.06(+1.57%)
Aug 14, 2018 3.870 3.870 3.830 3.830 115,719 -0.06(-1.54%)
Aug 13, 2018 3.850 3.890 3.840 3.890 206,030 +0.04(+1.04%)
Aug 10, 2018 3.840 3.870 3.840 3.850 147,720 +0.04(+1.05%)
Aug 09, 2018 3.790 3.810 3.790 3.810 17,740 +0.03(+0.79%)
Aug 08, 2018 3.800 3.810 3.780 3.780 143,165 -0.02(-0.53%)
Aug 07, 2018 3.800 3.800 3.780 3.800 313,702 -0.05(-1.30%)
Aug 03, 2018 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 02, 2018 3.960 3.970 3.880 3.880 117,420 -0.04(-1.02%)
Aug 01, 2018 3.910 3.930 3.890 3.920 153,369 +0.01(+0.26%)
Jul 31, 2018 3.930 3.930 3.890 3.910 144,078 -0.03(-0.76%)
Jul 30, 2018 3.890 3.950 3.890 3.940 158,953 +0.05(+1.29%)
Jul 27, 2018 3.850 3.930 3.850 3.890 873,712 +0.03(+0.78%)
Jul 26, 2018 3.850 3.860 3.840 3.860 115,034 +0.03(+0.78%)
Jul 25, 2018 3.910 3.910 3.820 3.830 247,435 -0.07(-1.79%)
Jul 24, 2018 3.910 3.920 3.870 3.900 225,793 -0.04(-0.89%)
Jul 23, 2018 3.950 3.970 3.930 3.935 65,480 -0.01(-0.25%)
Jul 20, 2018 3.950 3.950 3.930 3.945 122,927 +0.00(+0.13%)
Jul 19, 2018 3.930 3.950 3.920 3.940 124,460 +0.02(+0.64%)
Jul 18, 2018 3.930 3.940 3.910 3.915 77,240 -0.01(-0.25%)
Jul 17, 2018 3.980 3.990 3.910 3.925 133,076 -0.05(-1.13%)
Jul 16, 2018 3.960 3.970 3.950 3.970 68,663 +0.03(+0.63%)
Jul 13, 2018 3.970 3.970 3.940 3.945 153,266 -0.02(-0.38%)
Jul 12, 2018 3.980 4.000 3.960 3.960 1,014,881 -0.07(-1.61%)
Jul 11, 2018 4.020 4.040 4.000 4.025 128,900 +0.06(+1.39%)
Jul 10, 2018 3.990 3.990 3.970 3.970 142,540 -0.03(-0.75%)
Jul 09, 2018 4.040 4.040 4.000 4.000 143,861 -0.08(-1.84%)
Jul 06, 2018 4.150 4.150 4.060 4.075 409,251 -0.06(-1.57%)
Jul 05, 2018 4.170 4.200 4.140 4.140 123,130 +0.04(+0.98%)
Jul 04, 2018 4.210 4.210 4.100 4.100 55,900 -0.14(-3.30%)
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.