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 )

18.77 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:52 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 28, 2017 5.840 5.870 5.840 5.860 156,600 +0.01(+0.17%)
Apr 27, 2017 5.850 5.870 5.830 5.850 384,816 +0.00(+0.00%)
Apr 26, 2017 5.860 5.860 5.800 5.850 189,448 -0.01(-0.17%)
Apr 25, 2017 5.880 5.880 5.830 5.860 327,756 -0.06(-1.01%)
Apr 24, 2017 5.900 5.940 5.890 5.920 352,394 -0.12(-1.99%)
Apr 21, 2017 6.020 6.060 6.020 6.040 169,615 +0.04(+0.67%)
Apr 20, 2017 6.080 6.080 5.990 6.000 323,590 -0.11(-1.80%)
Apr 19, 2017 6.050 6.120 6.040 6.110 406,850 +0.02(+0.33%)
Apr 18, 2017 6.100 6.130 6.060 6.090 278,067 +0.03(+0.50%)
Apr 17, 2017 6.120 6.130 6.050 6.060 71,088 -0.09(-1.46%)
Apr 13, 2017 6.100 6.150 6.060 6.150 232,053 +0.07(+1.15%)
Apr 12, 2017 6.050 6.090 6.040 6.080 80,005 +0.03(+0.50%)
Apr 11, 2017 6.040 6.110 6.040 6.050 224,571 +0.04(+0.67%)
Apr 10, 2017 6.020 6.040 5.970 6.010 160,968 -0.01(-0.17%)
Apr 07, 2017 6.020 6.050 5.990 6.020 146,037 +0.00(+0.00%)
Apr 06, 2017 6.030 6.060 5.990 6.020 258,419 -0.02(-0.33%)
Apr 05, 2017 5.970 6.050 5.910 6.040 279,483 +0.02(+0.33%)
Apr 04, 2017 6.040 6.050 6.000 6.020 102,000 +0.01(+0.17%)
Apr 03, 2017 5.980 6.080 5.980 6.010 234,119 +0.02(+0.33%)
Mar 31, 2017 5.990 6.000 5.960 5.990 101,835 +0.02(+0.34%)
Mar 30, 2017 6.020 6.020 5.960 5.970 157,910 -0.03(-0.50%)
Mar 29, 2017 6.030 6.050 5.990 6.000 166,719 -0.02(-0.33%)
Mar 28, 2017 6.130 6.130 5.990 6.020 378,530 -0.08(-1.31%)
Mar 27, 2017 6.190 6.210 6.100 6.100 269,016 +0.02(+0.33%)
Mar 24, 2017 6.060 6.145 6.030 6.080 236,914 +0.00(+0.00%)
Mar 23, 2017 6.100 6.100 6.020 6.080 145,932 +0.00(+0.00%)
Mar 22, 2017 6.110 6.130 6.060 6.080 261,967 -0.02(-0.33%)
Mar 21, 2017 5.920 6.110 5.920 6.100 202,315 +0.15(+2.52%)
Mar 20, 2017 5.950 5.970 5.910 5.950 46,532 +0.03(+0.51%)
Mar 17, 2017 5.910 5.930 5.895 5.920 108,938 +0.00(+0.00%)
Mar 16, 2017 5.890 5.930 5.880 5.920 194,295 +0.02(+0.34%)
Mar 15, 2017 5.960 5.975 5.870 5.900 329,491 -0.09(-1.50%)
Mar 14, 2017 5.980 6.030 5.980 5.990 211,650 +0.04(+0.59%)
Mar 13, 2017 5.950 5.980 5.940 5.955 117,552 -0.01(-0.17%)
Mar 10, 2017 5.940 6.010 5.940 5.965 202,430 -0.04(-0.58%)
Mar 09, 2017 6.010 6.040 5.980 6.000 222,767 -0.01(-0.17%)
Mar 08, 2017 5.980 6.010 5.960 6.010 305,031 +0.01(+0.25%)
Mar 07, 2017 5.980 5.995 5.955 5.995 119,250 +0.04(+0.76%)
Mar 06, 2017 5.970 5.990 5.935 5.950 101,743 +0.03(+0.51%)
Mar 03, 2017 5.940 5.950 5.920 5.920 72,638 -0.01(-0.17%)
Mar 02, 2017 5.860 5.930 5.860 5.930 215,026 +0.07(+1.19%)
Mar 01, 2017 5.920 5.920 5.830 5.860 481,601 -0.16(-2.66%)
Feb 28, 2017 6.020 6.050 6.000 6.020 312,444 +0.02(+0.33%)
Feb 27, 2017 6.020 6.030 5.990 6.000 248,362 -0.02(-0.33%)
Feb 24, 2017 6.080 6.080 6.020 6.020 208,684 -0.02(-0.33%)
Feb 23, 2017 6.000 6.070 6.000 6.040 241,384 +0.01(+0.17%)
Feb 22, 2017 6.040 6.060 6.030 6.030 237,995 +0.00(+0.00%)
Feb 21, 2017 6.080 6.080 6.020 6.030 525,861 -0.08(-1.31%)
Feb 17, 2017 6.110 6.110 6.110 0 -0.02(-0.33%)
Feb 16, 2017 6.110 6.160 6.090 6.130 149,277 +0.01(+0.16%)
Feb 15, 2017 6.180 6.180 6.100 6.120 491,623 -0.06(-0.97%)
Feb 14, 2017 6.230 6.250 6.170 6.180 172,656 -0.04(-0.72%)
Feb 13, 2017 6.220 6.250 6.210 6.225 123,672 -0.06(-0.88%)
Feb 10, 2017 6.320 6.320 6.280 6.280 95,832 -0.05(-0.79%)
Feb 09, 2017 6.400 6.400 6.320 6.330 150,274 -0.09(-1.40%)
Feb 08, 2017 6.450 6.460 6.410 6.420 108,589 -0.02(-0.31%)
Feb 07, 2017 6.410 6.440 6.400 6.440 122,840 +0.01(+0.16%)
Feb 06, 2017 6.430 6.450 6.420 6.430 168,502 +0.02(+0.31%)
Feb 03, 2017 6.450 6.470 6.400 6.410 124,973 -0.09(-1.38%)
Feb 02, 2017 6.540 6.540 6.490 6.500 41,020 -0.01(-0.23%)
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.