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 )

5.910 +0.090 (+1.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 28, 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 (%)
Oct 31, 2017 5.940 5.970 5.930 5.960 209,391 -0.03(-0.50%)
Oct 30, 2017 6.070 6.070 5.970 5.990 122,040 -0.02(-0.33%)
Oct 27, 2017 6.010 6.050 6.000 6.010 173,562 -0.04(-0.66%)
Oct 26, 2017 6.070 6.070 6.020 6.050 193,052 -0.04(-0.66%)
Oct 25, 2017 6.080 6.120 6.055 6.090 304,065 +0.02(+0.41%)
Oct 24, 2017 6.090 6.090 6.060 6.065 155,896 -0.05(-0.90%)
Oct 23, 2017 6.070 6.120 6.070 6.120 124,635 +0.01(+0.16%)
Oct 20, 2017 6.120 6.120 6.090 6.110 172,846 -0.04(-0.65%)
Oct 19, 2017 6.200 6.200 6.130 6.150 272,005 -0.02(-0.32%)
Oct 18, 2017 6.140 6.170 6.110 6.170 225,887 +0.02(+0.33%)
Oct 17, 2017 6.190 6.190 6.120 6.150 330,734 -0.03(-0.49%)
Oct 16, 2017 6.120 6.180 6.120 6.180 211,339 +0.01(+0.16%)
Oct 13, 2017 6.210 6.210 6.150 6.170 223,899 -0.06(-0.96%)
Oct 12, 2017 6.190 6.230 6.180 6.230 147,230 +0.04(+0.65%)
Oct 11, 2017 6.220 6.220 6.170 6.190 149,383 -0.01(-0.16%)
Oct 10, 2017 6.220 6.230 6.180 6.200 151,297 -0.05(-0.80%)
Oct 06, 2017 6.250 6.280 6.250 6.250 87,643 +0.05(+0.81%)
Oct 05, 2017 6.250 6.250 6.190 6.200 161,466 -0.04(-0.64%)
Oct 04, 2017 6.230 6.260 6.220 6.240 190,080 +0.00(+0.00%)
Oct 03, 2017 6.240 6.260 6.230 6.240 143,517 -0.04(-0.64%)
Oct 02, 2017 6.330 6.330 6.260 6.280 131,367 -0.05(-0.79%)
Sep 29, 2017 6.370 6.370 6.280 6.330 338,079 -0.03(-0.47%)
Sep 28, 2017 6.350 6.380 6.330 6.360 103,769 -0.01(-0.16%)
Sep 27, 2017 6.370 6.370 223,440 -0.15(-2.30%)
Sep 26, 2017 6.450 6.530 6.450 6.520 134,506 +0.03(+0.46%)
Sep 25, 2017 6.510 6.550 6.480 6.490 170,200 -0.04(-0.61%)
Sep 22, 2017 6.510 6.560 6.510 6.530 292,565 +0.01(+0.15%)
Sep 21, 2017 6.580 6.590 6.490 6.520 488,391 -0.07(-1.06%)
Sep 20, 2017 6.650 6.650 6.580 6.590 333,296 -0.08(-1.20%)
Sep 19, 2017 6.700 6.710 6.640 6.670 320,340 -0.06(-0.89%)
Sep 18, 2017 6.770 6.790 6.720 6.730 249,355 -0.07(-1.03%)
Sep 15, 2017 6.820 6.830 6.780 6.800 297,032 +0.00(+0.00%)
Sep 14, 2017 6.830 6.850 6.800 6.800 84,446 -0.05(-0.73%)
Sep 13, 2017 6.860 6.860 6.810 6.850 423,412 +0.02(+0.29%)
Sep 12, 2017 6.870 6.910 6.820 6.830 312,979 -0.09(-1.30%)
Sep 11, 2017 6.970 6.970 6.920 6.920 299,268 -0.07(-1.00%)
Sep 08, 2017 7.010 7.015 6.980 6.990 262,133 +0.02(+0.29%)
Sep 07, 2017 6.940 6.980 6.940 6.970 116,596 +0.03(+0.43%)
Sep 06, 2017 6.910 6.950 6.830 6.940 314,214 +0.02(+0.29%)
Sep 05, 2017 6.990 6.810 6.920 325,515 +0.11(+1.62%)
Sep 01, 2017 6.800 6.850 6.800 6.810 389,183 +0.03(+0.44%)
Aug 31, 2017 6.800 6.830 6.780 6.780 347,465 -0.06(-0.88%)
Aug 30, 2017 6.870 6.890 6.800 6.840 261,596 -0.05(-0.73%)
Aug 29, 2017 6.990 7.030 6.880 6.890 327,068 -0.03(-0.43%)
Aug 28, 2017 6.880 6.970 6.880 6.920 78,692 +0.03(+0.44%)
Aug 25, 2017 6.830 6.895 6.830 6.890 47,915 +0.02(+0.36%)
Aug 24, 2017 6.860 6.880 6.845 6.865 91,114 -0.00(-0.07%)
Aug 23, 2017 7.050 7.050 6.840 6.870 186,409 -0.08(-1.15%)
Aug 22, 2017 6.930 6.970 6.930 6.950 99,125 -0.02(-0.36%)
Aug 21, 2017 6.990 7.020 6.970 6.975 121,902 -0.01(-0.07%)
Aug 18, 2017 6.930 7.020 6.920 6.980 342,784 +0.08(+1.16%)
Aug 17, 2017 6.890 6.900 6.830 6.900 117,435 +0.04(+0.58%)
Aug 16, 2017 6.780 6.860 6.750 6.860 497,720 +0.04(+0.59%)
Aug 15, 2017 6.800 6.840 6.790 6.820 240,384 +0.01(+0.15%)
Aug 14, 2017 6.890 6.890 6.730 6.810 528,904 -0.09(-1.30%)
Aug 11, 2017 6.860 6.930 6.860 6.900 304,320 +0.03(+0.44%)
Aug 10, 2017 6.760 6.880 6.750 6.870 423,730 +0.14(+2.08%)
Aug 09, 2017 6.690 6.760 6.690 6.730 161,408 +0.03(+0.45%)
Aug 08, 2017 6.680 6.740 6.670 6.700 117,420 +0.00(+0.00%)
Aug 04, 2017 6.730 6.750 6.690 6.700 261,150 -0.06(-0.89%)
Aug 03, 2017 6.670 6.780 6.650 6.760 421,452 +0.05(+0.75%)
Aug 02, 2017 6.790 6.790 6.690 6.710 203,548 -0.06(-0.89%)
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.