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 +0.080 (+1.37%)
Streaming Delayed Price Updated: 3:37 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, 2018 6.250 6.270 6.200 6.270 244,540 -0.09(-1.42%)
Oct 30, 2018 6.550 6.550 6.350 6.360 180,433 -0.17(-2.60%)
Oct 29, 2018 6.300 6.600 6.300 6.530 326,293 +0.09(+1.40%)
Oct 26, 2018 6.510 6.580 6.380 6.440 383,866 +0.05(+0.78%)
Oct 25, 2018 6.310 6.420 6.310 6.390 273,640 -0.01(-0.16%)
Oct 24, 2018 6.140 6.410 6.120 6.400 432,643 +0.27(+4.40%)
Oct 23, 2018 6.180 6.260 6.090 6.130 736,195 +0.11(+1.83%)
Oct 22, 2018 5.960 6.060 5.960 6.020 251,713 +0.03(+0.50%)
Oct 19, 2018 6.030 6.030 5.920 5.990 152,900 -0.08(-1.32%)
Oct 18, 2018 6.010 6.080 5.990 6.070 131,563 +0.11(+1.85%)
Oct 17, 2018 5.930 6.030 5.930 5.960 94,680 +0.01(+0.17%)
Oct 16, 2018 6.070 6.080 5.950 5.950 131,077 -0.14(-2.30%)
Oct 15, 2018 6.080 6.090 6.040 6.090 88,084 +0.03(+0.50%)
Oct 12, 2018 5.970 6.150 5.970 6.060 574,397 -0.06(-0.98%)
Oct 11, 2018 5.910 6.120 5.910 6.120 724,903 +0.16(+2.68%)
Oct 10, 2018 5.740 5.960 5.730 5.960 485,817 +0.26(+4.56%)
Oct 09, 2018 5.680 5.700 5.670 5.700 50,862 +0.06(+1.06%)
Oct 05, 2018 5.640 5.640 5.640 0 +0.03(+0.53%)
Oct 04, 2018 5.610 5.650 5.590 5.610 178,412 +0.03(+0.54%)
Oct 03, 2018 5.590 5.610 5.560 5.580 70,295 -0.03(-0.53%)
Oct 02, 2018 5.540 5.630 5.540 5.610 80,379 +0.06(+1.08%)
Oct 01, 2018 5.470 5.580 5.470 5.550 270,708 -0.03(-0.54%)
Sep 28, 2018 5.480 5.590 5.480 5.580 124,550 +0.12(+2.20%)
Sep 27, 2018 5.480 5.480 5.420 5.460 77,030 -0.06(-1.09%)
Sep 26, 2018 5.530 5.530 5.460 5.520 55,350 -0.01(-0.18%)
Sep 25, 2018 5.460 5.530 5.440 5.530 42,100 +0.02(+0.36%)
Sep 24, 2018 5.490 5.520 5.450 5.510 176,980 +0.03(+0.55%)
Sep 21, 2018 5.450 5.480 5.450 5.480 33,677 -0.01(-0.18%)
Sep 20, 2018 5.520 5.530 5.480 5.490 58,091 -0.04(-0.72%)
Sep 19, 2018 5.510 5.530 5.500 5.530 65,250 +0.03(+0.55%)
Sep 18, 2018 5.570 5.580 5.500 5.500 97,609 -0.09(-1.61%)
Sep 17, 2018 5.600 5.620 5.560 5.590 96,105 -0.04(-0.71%)
Sep 14, 2018 5.640 5.650 5.630 5.630 125,468 -0.01(-0.18%)
Sep 13, 2018 5.620 5.650 5.610 5.640 117,522 +0.01(+0.18%)
Sep 12, 2018 5.590 5.660 5.580 5.630 231,355 +0.06(+1.08%)
Sep 11, 2018 5.620 5.640 5.560 5.570 167,940 -0.01(-0.18%)
Sep 10, 2018 5.550 5.590 5.520 5.580 55,045 +0.03(+0.54%)
Sep 07, 2018 5.540 5.620 5.540 5.550 176,691 +0.02(+0.36%)
Sep 06, 2018 5.470 5.540 5.460 5.530 115,500 +0.02(+0.36%)
Sep 05, 2018 5.520 5.590 5.500 5.510 144,694 +0.00(+0.00%)
Sep 04, 2018 5.450 5.520 5.450 5.510 153,890 +0.07(+1.29%)
Aug 31, 2018 5.440 5.440 5.440 0 +0.07(+1.30%)
Aug 30, 2018 5.350 5.390 5.340 5.370 100,300 +0.00(+0.00%)
Aug 29, 2018 5.380 5.400 5.340 5.370 105,434 -0.02(-0.37%)
Aug 28, 2018 5.310 5.420 5.310 5.390 147,045 +0.05(+0.94%)
Aug 27, 2018 5.340 5.360 5.320 5.340 146,118 -0.06(-1.11%)
Aug 24, 2018 5.370 5.400 5.350 5.400 45,200 +0.00(+0.00%)
Aug 23, 2018 5.400 5.420 5.380 5.400 74,500 +0.01(+0.19%)
Aug 22, 2018 5.390 5.390 5.340 5.390 115,450 -0.03(-0.55%)
Aug 21, 2018 5.330 5.420 5.330 5.420 169,223 +0.04(+0.74%)
Aug 20, 2018 5.330 5.380 5.330 5.380 33,124 +0.01(+0.19%)
Aug 17, 2018 5.460 5.460 5.360 5.370 241,264 -0.08(-1.47%)
Aug 16, 2018 5.480 5.480 5.400 5.450 156,226 -0.06(-1.09%)
Aug 15, 2018 5.420 5.540 5.420 5.510 711,847 +0.15(+2.80%)
Aug 14, 2018 5.390 5.430 5.360 5.360 92,700 -0.08(-1.47%)
Aug 13, 2018 5.440 5.460 5.370 5.440 118,800 +0.03(+0.55%)
Aug 10, 2018 5.390 5.440 5.390 5.410 172,161 +0.07(+1.31%)
Aug 09, 2018 5.390 5.390 5.330 5.340 149,571 -0.07(-1.29%)
Aug 08, 2018 5.440 5.480 5.400 5.410 231,000 -0.03(-0.55%)
Aug 07, 2018 5.330 5.440 5.300 5.440 215,425 +0.09(+1.68%)
Aug 03, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 02, 2018 5.430 5.460 5.350 5.350 85,000 -0.03(-0.56%)
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.