Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P TSX 60 2X Daily Bear ETF (TSX: HXD )

5.900 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Jan 31, 2023 6.590 6.590 6.460 6.470 439,057 -0.12(-1.82%)
Jan 30, 2023 6.550 6.590 6.520 6.590 118,150 +0.08(+1.23%)
Jan 27, 2023 6.540 6.570 6.480 6.510 44,125 -0.01(-0.15%)
Jan 26, 2023 6.550 6.620 6.520 6.520 108,757 -0.07(-1.06%)
Jan 25, 2023 6.640 6.700 6.560 6.590 583,645 +0.02(+0.30%)
Jan 24, 2023 6.600 6.640 6.560 6.570 534,800 +0.00(+0.00%)
Jan 23, 2023 6.660 6.660 6.560 6.570 396,225 -0.08(-1.20%)
Jan 20, 2023 6.740 6.750 6.640 6.650 229,978 -0.09(-1.34%)
Jan 19, 2023 6.760 6.800 6.720 6.740 291,647 +0.02(+0.30%)
Jan 18, 2023 6.620 6.720 6.570 6.720 712,515 +0.05(+0.75%)
Jan 17, 2023 6.690 6.710 6.650 6.670 247,206 -0.05(-0.74%)
Jan 16, 2023 6.770 6.780 6.690 6.720 16,365 -0.01(-0.15%)
Jan 13, 2023 6.860 6.880 6.720 6.730 402,632 -0.12(-1.75%)
Jan 12, 2023 6.940 6.990 6.840 6.850 241,083 -0.11(-1.58%)
Jan 11, 2023 6.970 7.050 6.940 6.960 319,848 -0.09(-1.28%)
Jan 10, 2023 7.060 7.130 7.050 7.050 56,755 +0.00(+0.00%)
Jan 09, 2023 7.010 7.060 6.960 7.050 490,550 +0.10(+1.44%)
Jan 06, 2023 7.090 7.130 6.940 6.950 539,475 -0.22(-3.07%)
Jan 05, 2023 7.160 7.250 7.150 7.170 326,718 +0.05(+0.70%)
Jan 04, 2023 7.180 7.210 7.080 7.120 972,073 -0.10(-1.39%)
Jan 03, 2023 7.170 7.270 7.070 7.220 726,743 -0.06(-0.82%)
Dec 30, 2022 7.280 0 +0.11(+1.53%)
Dec 29, 2022 7.280 7.280 7.160 7.170 506,614 -0.17(-2.32%)
Dec 28, 2022 7.200 7.350 7.170 7.340 167,082 +0.16(+2.23%)
Dec 23, 2022 7.180 0 -0.11(-1.51%)
Dec 22, 2022 7.180 7.400 7.180 7.290 321,045 +0.17(+2.39%)
Dec 21, 2022 7.190 7.190 7.110 7.120 293,920 -0.18(-2.47%)
Dec 20, 2022 7.380 7.400 7.250 7.300 101,717 -0.09(-1.22%)
Dec 19, 2022 7.210 7.430 7.210 7.390 121,765 +0.16(+2.21%)
Dec 16, 2022 7.220 7.290 7.180 7.230 192,165 +0.13(+1.83%)
Dec 15, 2022 7.000 7.160 7.000 7.100 241,611 +0.21(+3.05%)
Dec 14, 2022 6.790 6.920 6.780 6.890 234,315 +0.08(+1.17%)
Dec 13, 2022 6.610 6.840 6.590 6.810 576,328 +0.02(+0.29%)
Dec 12, 2022 6.830 6.870 6.790 6.790 72,692 -0.03(-0.44%)
Dec 09, 2022 6.790 6.830 6.730 6.820 669,259 +0.02(+0.29%)
Dec 08, 2022 6.780 6.820 6.750 6.800 579,707 +0.00(+0.00%)
Dec 07, 2022 6.820 6.820 6.730 6.800 191,871 +0.02(+0.29%)
Dec 06, 2022 6.630 6.810 6.590 6.780 187,220 +0.15(+2.26%)
Dec 05, 2022 6.510 6.660 6.500 6.630 188,547 +0.14(+2.16%)
Dec 02, 2022 6.540 6.550 6.450 6.490 183,425 +0.04(+0.62%)
Dec 01, 2022 6.430 6.460 6.370 6.450 152,024 -0.03(-0.46%)
Nov 30, 2022 6.530 6.670 6.480 6.480 192,947 -0.10(-1.52%)
Nov 29, 2022 6.550 6.600 6.540 6.580 59,811 -0.02(-0.30%)
Nov 28, 2022 6.570 6.630 6.500 6.600 241,338 +0.08(+1.23%)
Nov 25, 2022 6.500 6.520 6.470 6.520 108,187 -0.01(-0.15%)
Nov 24, 2022 6.530 6.550 6.510 6.530 23,974 -0.05(-0.76%)
Nov 23, 2022 6.620 6.620 6.560 6.580 75,457 -0.04(-0.60%)
Nov 22, 2022 6.720 6.720 6.600 6.620 120,268 -0.15(-2.22%)
Nov 21, 2022 6.810 6.900 6.770 6.770 180,743 +0.00(+0.00%)
Nov 18, 2022 6.780 6.820 6.750 6.770 63,120 -0.06(-0.88%)
Nov 17, 2022 6.900 6.920 6.830 6.830 148,989 +0.03(+0.44%)
Nov 16, 2022 6.800 6.860 6.770 6.800 173,913 +0.00(+0.00%)
Nov 15, 2022 6.710 6.830 6.690 6.800 111,537 -0.04(-0.58%)
Nov 14, 2022 6.770 6.840 6.740 6.840 66,294 +0.10(+1.48%)
Nov 11, 2022 6.730 6.810 6.690 6.740 103,332 -0.06(-0.88%)
Nov 10, 2022 6.940 6.960 6.760 6.800 325,260 -0.48(-6.59%)
Nov 09, 2022 7.130 7.280 7.110 7.280 188,680 +0.23(+3.26%)
Nov 08, 2022 7.080 7.150 7.000 7.050 244,877 -0.10(-1.40%)
Nov 07, 2022 7.160 7.210 7.130 7.150 325,115 -0.06(-0.83%)
Nov 04, 2022 7.120 7.300 7.100 7.210 419,117 -0.13(-1.77%)
Nov 03, 2022 7.430 7.450 7.280 7.340 317,845 +0.04(+0.55%)
Nov 02, 2022 7.160 7.310 7.040 7.300 352,619 +0.15(+2.10%)
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.