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, 2022 9.470 9.730 9.270 9.720 1,205,631 +0.28(+2.97%)
Sep 29, 2022 9.220 9.580 9.220 9.440 1,270,351 +0.39(+4.31%)
Sep 28, 2022 9.370 9.430 8.960 9.050 1,556,573 -0.36(-3.83%)
Sep 27, 2022 9.170 9.550 9.060 9.410 1,198,057 +0.03(+0.32%)
Sep 26, 2022 9.250 9.420 9.070 9.380 1,243,256 +0.19(+2.07%)
Sep 23, 2022 9.050 9.400 9.050 9.190 1,125,207 +0.32(+3.61%)
Sep 22, 2022 8.750 8.910 8.720 8.870 1,050,912 +0.15(+1.72%)
Sep 21, 2022 8.330 8.720 8.200 8.720 1,423,128 +0.29(+3.44%)
Sep 20, 2022 8.380 8.550 8.350 8.430 889,540 +0.18(+2.18%)
Sep 19, 2022 8.510 8.520 8.240 8.250 724,415 -0.11(-1.32%)
Sep 16, 2022 8.430 8.510 8.340 8.360 976,450 +0.13(+1.58%)
Sep 15, 2022 8.120 8.290 8.000 8.230 749,963 +0.19(+2.36%)
Sep 14, 2022 8.060 8.200 7.990 8.040 926,560 -0.07(-0.86%)
Sep 13, 2022 7.780 8.150 7.750 8.110 1,224,698 +0.65(+8.71%)
Sep 12, 2022 7.510 7.540 7.430 7.460 634,200 -0.16(-2.10%)
Sep 09, 2022 7.770 7.770 7.580 7.620 663,050 -0.24(-3.05%)
Sep 08, 2022 8.050 8.100 7.850 7.860 758,108 -0.10(-1.26%)
Sep 07, 2022 8.280 8.280 7.920 7.960 791,945 -0.29(-3.52%)
Sep 06, 2022 8.160 8.340 8.120 8.250 595,210 +0.06(+0.73%)
Sep 02, 2022 8.190 0 +0.18(+2.25%)
Sep 01, 2022 8.170 8.280 8.010 8.010 993,982 -0.06(-0.74%)
Aug 31, 2022 7.880 8.070 7.830 8.070 703,961 +0.13(+1.64%)
Aug 30, 2022 7.730 8.020 7.720 7.940 970,011 +0.16(+2.06%)
Aug 29, 2022 7.790 7.820 7.650 7.780 741,797 +0.11(+1.43%)
Aug 26, 2022 7.180 7.670 7.160 7.670 1,097,695 +0.49(+6.82%)
Aug 25, 2022 7.320 7.370 7.180 7.180 440,592 -0.20(-2.71%)
Aug 24, 2022 7.440 7.460 7.330 7.380 384,937 -0.05(-0.67%)
Aug 23, 2022 7.420 7.440 7.310 7.430 684,366 +0.04(+0.54%)
Aug 22, 2022 7.280 7.420 7.260 7.390 826,012 +0.30(+4.23%)
Aug 19, 2022 7.010 7.120 7.000 7.090 741,357 +0.18(+2.60%)
Aug 18, 2022 6.940 6.970 6.880 6.910 388,738 -0.03(-0.43%)
Aug 17, 2022 6.960 7.000 6.850 6.940 907,111 +0.10(+1.46%)
Aug 16, 2022 6.900 6.930 6.780 6.840 757,215 -0.03(-0.44%)
Aug 15, 2022 7.010 7.010 6.860 6.870 562,045 -0.06(-0.87%)
Aug 12, 2022 7.100 7.130 6.930 6.930 926,273 -0.25(-3.48%)
Aug 11, 2022 7.070 7.190 7.000 7.180 718,175 +0.01(+0.14%)
Aug 10, 2022 7.220 7.280 7.170 7.170 778,616 -0.31(-4.14%)
Aug 09, 2022 7.450 7.510 7.430 7.480 587,732 +0.07(+0.94%)
Aug 08, 2022 7.330 7.460 7.260 7.410 434,017 +0.01(+0.14%)
Aug 05, 2022 7.550 7.550 7.380 7.400 1,302,346 +0.02(+0.27%)
Aug 04, 2022 7.360 7.430 7.340 7.380 609,809 +0.02(+0.27%)
Aug 03, 2022 7.510 7.520 7.320 7.360 856,941 -0.24(-3.16%)
Aug 02, 2022 7.550 7.640 7.420 7.600 1,004,142 +0.15(+2.01%)
Jul 29, 2022 7.450 0 -0.23(-2.99%)
Jul 28, 2022 7.850 7.980 7.650 7.680 790,787 -0.19(-2.41%)
Jul 27, 2022 8.130 8.170 7.800 7.870 845,329 -0.44(-5.29%)
Jul 26, 2022 8.190 8.340 8.170 8.310 545,557 +0.20(+2.47%)
Jul 25, 2022 8.090 8.200 8.070 8.110 577,830 -0.02(-0.25%)
Jul 22, 2022 7.980 8.210 7.930 8.130 616,114 +0.15(+1.88%)
Jul 21, 2022 8.170 8.260 7.980 7.980 574,374 -0.16(-1.97%)
Jul 20, 2022 8.230 8.290 8.080 8.140 520,286 -0.09(-1.09%)
Jul 19, 2022 8.540 8.560 8.230 8.230 793,142 -0.47(-5.40%)
Jul 18, 2022 8.440 8.760 8.400 8.700 541,552 +0.13(+1.52%)
Jul 15, 2022 8.690 8.770 8.570 8.570 613,191 -0.34(-3.82%)
Jul 14, 2022 9.050 9.230 8.870 8.910 740,125 +0.06(+0.68%)
Jul 13, 2022 9.040 9.050 8.720 8.850 972,108 +0.08(+0.91%)
Jul 12, 2022 8.650 8.840 8.550 8.770 284,600 +0.14(+1.62%)
Jul 11, 2022 8.550 8.640 8.500 8.630 339,556 +0.20(+2.37%)
Jul 08, 2022 8.480 8.550 8.340 8.430 521,019 +0.02(+0.24%)
Jul 07, 2022 8.570 8.580 8.370 8.410 511,111 -0.27(-3.11%)
Jul 06, 2022 8.720 8.820 8.550 8.680 564,282 -0.05(-0.57%)
Jul 05, 2022 9.010 9.180 8.730 8.730 673,463 -0.15(-1.69%)
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.