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 30, 2021 7.590 7.830 7.580 7.830 626,446 +0.17(+2.22%)
Sep 29, 2021 7.620 7.660 7.560 7.660 627,832 -0.02(-0.26%)
Sep 28, 2021 7.470 7.700 7.460 7.680 298,999 +0.29(+3.92%)
Sep 27, 2021 7.370 7.400 7.340 7.390 170,767 +0.05(+0.68%)
Sep 24, 2021 7.420 7.430 7.320 7.340 397,202 -0.02(-0.27%)
Sep 23, 2021 7.470 7.480 7.310 7.360 653,045 -0.19(-2.52%)
Sep 22, 2021 7.620 7.640 7.470 7.550 569,009 -0.14(-1.82%)
Sep 21, 2021 7.600 7.710 7.540 7.690 499,838 +0.01(+0.13%)
Sep 20, 2021 7.660 7.860 7.600 7.680 1,200,447 +0.25(+3.36%)
Sep 17, 2021 7.330 7.440 7.320 7.430 453,355 +0.13(+1.78%)
Sep 16, 2021 7.280 7.390 7.260 7.300 183,661 +0.03(+0.41%)
Sep 15, 2021 7.390 7.410 7.260 7.270 284,898 -0.13(-1.76%)
Sep 14, 2021 7.260 7.420 7.260 7.400 194,990 +0.08(+1.09%)
Sep 13, 2021 7.310 7.390 7.240 7.320 359,072 -0.04(-0.54%)
Sep 10, 2021 7.170 7.360 7.160 7.360 323,321 +0.13(+1.80%)
Sep 09, 2021 7.190 7.240 7.130 7.230 255,972 +0.04(+0.56%)
Sep 08, 2021 7.170 7.240 7.160 7.190 209,164 +0.03(+0.42%)
Sep 07, 2021 7.130 7.180 7.130 7.160 374,672 +0.04(+0.56%)
Sep 03, 2021 7.120 7.120 7.120 0 +0.00(+0.00%)
Sep 02, 2021 7.110 7.150 7.080 7.120 118,771 -0.04(-0.56%)
Sep 01, 2021 7.130 7.160 7.110 7.160 329,561 +0.00(+0.00%)
Aug 31, 2021 7.150 7.180 7.140 7.160 239,108 +0.02(+0.28%)
Aug 30, 2021 7.190 7.190 7.110 7.140 305,738 -0.07(-0.97%)
Aug 27, 2021 7.310 7.310 7.190 7.210 474,342 -0.12(-1.64%)
Aug 26, 2021 7.250 7.340 7.250 7.330 215,770 +0.09(+1.24%)
Aug 25, 2021 7.270 7.280 7.230 7.240 232,576 -0.05(-0.69%)
Aug 24, 2021 7.290 7.290 7.260 7.290 193,958 -0.02(-0.27%)
Aug 23, 2021 7.380 7.380 7.270 7.310 362,997 -0.13(-1.75%)
Aug 20, 2021 7.550 7.560 7.420 7.440 245,325 -0.13(-1.72%)
Aug 19, 2021 7.670 7.670 7.510 7.570 634,728 -0.02(-0.26%)
Aug 18, 2021 7.450 7.590 7.410 7.590 233,418 +0.16(+2.15%)
Aug 17, 2021 7.410 7.510 7.390 7.430 339,872 +0.11(+1.50%)
Aug 16, 2021 7.410 7.450 7.320 7.320 433,574 -0.04(-0.54%)
Aug 13, 2021 7.370 7.380 7.360 7.360 214,813 -0.02(-0.27%)
Aug 12, 2021 7.440 7.460 7.380 7.380 178,494 -0.06(-0.81%)
Aug 11, 2021 7.420 7.470 7.420 7.440 287,729 -0.04(-0.53%)
Aug 10, 2021 7.480 7.490 7.450 7.480 206,023 -0.01(-0.13%)
Aug 09, 2021 7.480 7.520 7.470 7.490 201,263 +0.00(+0.00%)
Aug 06, 2021 7.480 7.500 7.460 7.490 252,235 -0.02(-0.27%)
Aug 05, 2021 7.560 7.570 7.500 7.510 170,755 -0.09(-1.18%)
Aug 04, 2021 7.530 7.600 7.530 7.600 416,404 +0.07(+0.93%)
Aug 03, 2021 7.650 7.690 7.530 7.530 451,327 -0.10(-1.31%)
Jul 30, 2021 7.630 7.630 7.630 0 +0.09(+1.19%)
Jul 29, 2021 7.570 7.570 7.510 7.540 383,912 -0.06(-0.79%)
Jul 28, 2021 7.610 7.640 7.560 7.600 179,473 -0.02(-0.26%)
Jul 27, 2021 7.580 7.700 7.580 7.620 626,417 +0.08(+1.06%)
Jul 26, 2021 7.600 7.600 7.540 7.540 156,040 -0.03(-0.40%)
Jul 23, 2021 7.670 7.680 7.560 7.570 217,553 -0.17(-2.20%)
Jul 22, 2021 7.750 7.800 7.720 7.740 216,636 -0.03(-0.39%)
Jul 21, 2021 7.840 7.840 7.760 7.770 245,434 -0.12(-1.52%)
Jul 20, 2021 8.110 8.130 7.840 7.890 380,224 -0.25(-3.07%)
Jul 19, 2021 8.080 8.230 8.070 8.140 815,509 +0.24(+3.04%)
Jul 16, 2021 7.730 7.900 7.720 7.900 137,408 +0.12(+1.54%)
Jul 15, 2021 7.760 7.840 7.750 7.780 123,833 +0.06(+0.78%)
Jul 14, 2021 7.680 7.760 7.660 7.720 223,546 -0.03(-0.39%)
Jul 13, 2021 7.730 7.760 7.660 7.750 266,682 +0.06(+0.78%)
Jul 12, 2021 7.750 7.760 7.690 7.690 190,298 -0.06(-0.77%)
Jul 09, 2021 7.860 7.860 7.730 7.750 386,038 -0.18(-2.27%)
Jul 08, 2021 7.990 8.040 7.890 7.930 593,289 +0.14(+1.80%)
Jul 07, 2021 7.810 7.870 7.770 7.790 391,337 -0.05(-0.64%)
Jul 06, 2021 7.820 7.940 7.810 7.840 241,785 +0.01(+0.13%)
Jul 05, 2021 7.790 7.840 7.790 7.830 52,124 +0.01(+0.13%)
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.