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 )

5.930 +0.110 (+1.89%)
Streaming Delayed Price Updated: 2:35 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 29, 2021 7.030 7.070 7.000 7.070 109,975 +0.08(+1.14%)
Oct 28, 2021 7.110 7.130 6.970 6.990 62,753 -0.16(-2.24%)
Oct 27, 2021 7.030 7.150 7.030 7.150 111,190 +0.12(+1.71%)
Oct 26, 2021 6.950 7.030 7.030 67,175 +0.08(+1.15%)
Oct 25, 2021 6.980 6.990 6.940 6.950 139,075 -0.05(-0.71%)
Oct 22, 2021 6.980 7.050 6.980 7.000 80,690 -0.01(-0.14%)
Oct 21, 2021 7.050 7.050 7.000 7.010 40,452 -0.01(-0.14%)
Oct 20, 2021 7.080 7.080 7.020 7.020 46,906 -0.07(-0.99%)
Oct 19, 2021 7.110 7.120 7.090 7.090 59,385 -0.07(-0.98%)
Oct 18, 2021 7.250 7.260 7.160 7.160 68,433 -0.04(-0.56%)
Oct 15, 2021 7.230 7.260 7.190 7.200 74,665 -0.11(-1.50%)
Oct 14, 2021 7.350 7.370 7.300 7.310 114,059 -0.15(-2.01%)
Oct 13, 2021 7.550 7.580 7.450 7.460 234,215 -0.11(-1.45%)
Oct 12, 2021 7.580 7.600 7.530 7.570 182,670 +0.01(+0.13%)
Oct 08, 2021 7.560 7.560 7.560 0 -0.03(-0.40%)
Oct 07, 2021 7.660 7.660 7.550 7.590 101,594 -0.17(-2.19%)
Oct 06, 2021 7.870 7.880 7.760 7.760 145,584 -0.02(-0.26%)
Oct 05, 2021 7.820 7.860 7.730 7.780 153,588 -0.10(-1.27%)
Oct 04, 2021 7.880 7.930 7.790 7.880 129,523 +0.06(+0.77%)
Oct 01, 2021 7.880 7.970 7.790 7.820 251,596 -0.07(-0.89%)
Sep 30, 2021 7.810 7.900 7.750 7.890 104,700 +0.07(+0.90%)
Sep 29, 2021 7.760 7.820 7.720 7.820 208,224 -0.01(-0.13%)
Sep 28, 2021 7.700 7.860 7.700 7.830 355,193 +0.22(+2.89%)
Sep 27, 2021 7.660 7.660 7.590 7.610 214,075 -0.07(-0.91%)
Sep 24, 2021 7.680 7.700 7.650 7.680 70,005 +0.04(+0.52%)
Sep 23, 2021 7.690 7.690 7.620 7.640 84,196 -0.06(-0.78%)
Sep 22, 2021 7.720 7.720 7.660 7.700 153,293 -0.12(-1.53%)
Sep 21, 2021 7.810 7.850 7.750 7.820 274,974 -0.07(-0.89%)
Sep 20, 2021 7.800 8.030 7.800 7.890 460,527 +0.22(+2.87%)
Sep 17, 2021 7.640 7.690 7.620 7.670 108,925 +0.09(+1.19%)
Sep 16, 2021 7.540 7.600 7.530 7.580 76,774 +0.08(+1.07%)
Sep 15, 2021 7.620 7.620 7.500 7.500 105,637 -0.12(-1.57%)
Sep 14, 2021 7.510 7.630 7.510 7.620 67,681 +0.09(+1.20%)
Sep 13, 2021 7.430 7.570 7.430 7.530 48,069 -0.02(-0.26%)
Sep 10, 2021 7.460 7.560 7.460 7.550 38,903 +0.07(+0.94%)
Sep 09, 2021 7.500 7.510 7.430 7.480 293,476 +0.03(+0.40%)
Sep 08, 2021 7.440 7.460 7.380 7.450 16,731 +0.02(+0.27%)
Sep 07, 2021 7.380 7.430 7.370 7.430 14,420 -0.01(-0.13%)
Sep 03, 2021 7.440 7.440 7.440 0 -0.01(-0.13%)
Sep 02, 2021 7.500 7.500 7.430 7.450 66,905 -0.07(-0.93%)
Sep 01, 2021 7.540 7.550 7.490 7.520 37,031 -0.10(-1.31%)
Aug 31, 2021 7.550 7.620 7.520 7.620 41,659 +0.04(+0.53%)
Aug 30, 2021 7.560 7.600 7.550 7.580 31,720 +0.04(+0.53%)
Aug 27, 2021 7.580 7.580 7.530 7.540 41,123 -0.09(-1.18%)
Aug 26, 2021 7.580 7.650 7.570 7.630 125,461 +0.07(+0.93%)
Aug 25, 2021 7.580 7.590 7.550 7.560 89,632 -0.04(-0.53%)
Aug 24, 2021 7.630 7.630 7.570 7.600 32,298 -0.04(-0.52%)
Aug 23, 2021 7.630 7.700 7.630 7.640 113,345 -0.08(-1.04%)
Aug 20, 2021 7.810 7.810 7.710 7.720 120,231 -0.09(-1.15%)
Aug 19, 2021 7.850 7.890 7.780 7.810 160,895 +0.06(+0.77%)
Aug 18, 2021 7.710 7.750 7.690 7.750 72,366 +0.04(+0.52%)
Aug 17, 2021 7.700 7.780 7.660 7.710 168,002 +0.08(+1.05%)
Aug 16, 2021 7.650 7.680 7.630 7.630 91,806 +0.00(+0.00%)
Aug 13, 2021 7.600 7.630 7.600 7.630 30,400 +0.01(+0.13%)
Aug 12, 2021 7.650 7.690 7.610 7.620 25,982 +0.01(+0.13%)
Aug 11, 2021 7.600 7.630 7.590 7.610 58,110 -0.02(-0.26%)
Aug 10, 2021 7.660 7.660 7.600 7.630 55,820 -0.05(-0.65%)
Aug 09, 2021 7.710 7.730 7.680 7.680 20,167 +0.02(+0.26%)
Aug 06, 2021 7.730 7.730 7.630 7.660 142,465 -0.10(-1.29%)
Aug 05, 2021 7.750 7.770 7.730 7.760 15,780 -0.04(-0.51%)
Aug 04, 2021 7.820 7.820 7.720 7.800 118,795 +0.02(+0.26%)
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.