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 )

18.83 +0.08 (+0.43%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 (%)
Apr 30, 2021 8.570 8.610 8.540 8.600 214,011 +0.12(+1.42%)
Apr 29, 2021 8.460 8.610 8.460 8.480 340,171 -0.11(-1.28%)
Apr 28, 2021 8.570 8.590 8.520 8.590 139,365 +0.01(+0.12%)
Apr 27, 2021 8.570 8.610 8.560 8.580 94,085 +0.00(+0.00%)
Apr 26, 2021 8.580 8.590 8.550 8.580 89,224 -0.03(-0.35%)
Apr 23, 2021 8.770 8.770 8.540 8.610 529,491 -0.19(-2.16%)
Apr 22, 2021 8.660 8.840 8.610 8.800 1,261,579 +0.15(+1.73%)
Apr 21, 2021 8.840 8.840 8.630 8.650 266,884 -0.15(-1.70%)
Apr 20, 2021 8.740 8.870 8.710 8.800 263,968 +0.10(+1.15%)
Apr 19, 2021 8.640 8.730 8.620 8.700 267,853 +0.10(+1.16%)
Apr 16, 2021 8.610 8.650 8.570 8.600 277,334 -0.07(-0.81%)
Apr 15, 2021 8.750 8.750 8.640 8.670 321,531 -0.18(-2.03%)
Apr 14, 2021 8.790 8.870 8.750 8.850 159,078 +0.06(+0.68%)
Apr 13, 2021 8.850 8.860 8.770 8.790 158,916 -0.06(-0.68%)
Apr 12, 2021 8.870 8.900 8.830 8.850 503,394 +0.00(+0.00%)
Apr 09, 2021 8.990 8.990 8.850 8.850 387,317 -0.13(-1.45%)
Apr 08, 2021 9.010 9.030 8.980 8.980 151,346 -0.10(-1.10%)
Apr 07, 2021 9.100 9.110 9.050 9.080 206,355 -0.01(-0.11%)
Apr 06, 2021 9.110 9.120 9.040 9.090 519,477 +0.01(+0.11%)
Apr 05, 2021 9.220 9.220 9.050 9.080 471,733 -0.27(-2.89%)
Apr 01, 2021 9.350 9.350 9.350 0 -0.21(-2.20%)
Mar 31, 2021 9.610 9.610 9.480 9.560 235,778 -0.09(-0.93%)
Mar 30, 2021 9.660 9.710 9.600 9.650 283,647 +0.05(+0.52%)
Mar 29, 2021 9.640 9.720 9.540 9.600 773,139 +0.03(+0.31%)
Mar 26, 2021 9.840 9.850 9.560 9.570 826,108 -0.32(-3.24%)
Mar 25, 2021 10.09 10.20 9.850 9.890 629,010 -0.11(-1.10%)
Mar 24, 2021 9.820 10.00 9.750 10.00 468,575 +0.10(+1.01%)
Mar 23, 2021 9.790 9.950 9.710 9.900 277,908 +0.15(+1.54%)
Mar 22, 2021 9.880 9.880 9.680 9.750 301,415 -0.16(-1.61%)
Mar 19, 2021 9.890 10.03 9.810 9.910 376,576 +0.03(+0.30%)
Mar 18, 2021 9.720 9.910 9.630 9.880 493,385 +0.27(+2.81%)
Mar 17, 2021 9.730 9.780 9.560 9.610 429,695 -0.05(-0.52%)
Mar 16, 2021 9.610 9.700 9.570 9.660 245,182 +0.03(+0.31%)
Mar 15, 2021 9.760 9.850 9.630 9.630 684,100 -0.13(-1.33%)
Mar 12, 2021 9.860 9.890 9.760 9.760 223,785 -0.02(-0.20%)
Mar 11, 2021 9.860 9.870 9.680 9.780 468,838 -0.21(-2.10%)
Mar 10, 2021 9.980 10.05 9.890 9.990 652,404 -0.13(-1.28%)
Mar 09, 2021 10.19 10.20 9.970 10.12 501,170 -0.28(-2.69%)
Mar 08, 2021 10.26 10.40 10.10 10.40 676,335 +0.10(+0.97%)
Mar 05, 2021 10.50 10.94 10.25 10.30 774,237 -0.42(-3.92%)
Mar 04, 2021 10.46 10.96 10.32 10.72 805,853 +0.27(+2.58%)
Mar 03, 2021 10.22 10.45 10.17 10.45 433,175 +0.27(+2.65%)
Mar 02, 2021 10.01 10.18 10.00 10.18 442,360 +0.16(+1.60%)
Mar 01, 2021 10.24 10.24 9.950 10.02 516,403 -0.50(-4.75%)
Feb 26, 2021 10.32 10.62 10.24 10.52 461,037 +0.11(+1.06%)
Feb 25, 2021 10.02 10.50 9.930 10.41 667,934 +0.48(+4.83%)
Feb 24, 2021 10.23 10.27 9.920 9.930 410,006 -0.22(-2.17%)
Feb 23, 2021 10.31 10.55 10.09 10.15 645,617 -0.04(-0.39%)
Feb 22, 2021 10.19 10.20 10.06 10.19 263,201 +0.13(+1.29%)
Feb 19, 2021 9.930 10.06 9.920 10.06 266,411 +0.05(+0.50%)
Feb 18, 2021 10.06 10.15 9.960 10.01 483,410 +0.10(+1.01%)
Feb 17, 2021 10.01 10.07 9.910 9.910 233,965 +0.00(+0.00%)
Feb 16, 2021 9.830 9.950 9.830 9.910 245,574 +0.01(+0.10%)
Feb 12, 2021 9.900 9.900 9.900 0 -0.10(-1.00%)
Feb 11, 2021 9.990 10.14 9.970 10.00 452,322 -0.05(-0.50%)
Feb 10, 2021 9.950 10.17 9.940 10.05 286,784 +0.01(+0.10%)
Feb 09, 2021 10.06 10.08 10.00 10.04 171,199 +0.01(+0.10%)
Feb 08, 2021 10.09 10.14 10.03 10.03 230,914 -0.14(-1.38%)
Feb 05, 2021 10.14 10.23 10.13 10.17 329,154 -0.08(-0.78%)
Feb 04, 2021 10.44 10.44 10.25 10.25 264,122 -0.23(-2.19%)
Feb 03, 2021 10.45 10.55 10.40 10.48 289,964 -0.03(-0.29%)
Feb 02, 2021 10.61 10.61 10.42 10.51 357,236 -0.31(-2.87%)
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.