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: 1:53 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 (%)
Dec 31, 2019 4.550 4.550 4.550 0 +0.01(+0.22%)
Dec 30, 2019 4.510 4.550 4.510 4.540 42,061 +0.04(+0.89%)
Dec 27, 2019 4.480 4.510 4.470 4.500 182,098 +0.00(+0.00%)
Dec 24, 2019 4.500 4.500 4.500 0 -0.01(-0.22%)
Dec 23, 2019 4.480 4.530 4.480 4.510 16,435 +0.00(+0.00%)
Dec 20, 2019 4.520 4.520 4.480 4.510 68,670 -0.02(-0.44%)
Dec 19, 2019 4.550 4.550 4.520 4.530 68,085 -0.03(-0.66%)
Dec 18, 2019 4.550 4.570 4.550 4.560 35,800 +0.03(+0.66%)
Dec 17, 2019 4.540 4.550 4.520 4.530 35,170 +0.00(+0.00%)
Dec 16, 2019 4.450 4.540 4.450 4.530 126,625 -0.02(-0.44%)
Dec 13, 2019 4.550 4.600 4.540 4.550 92,371 -0.02(-0.44%)
Dec 12, 2019 4.590 4.590 4.540 4.570 294,800 -0.03(-0.65%)
Dec 11, 2019 4.600 4.610 4.570 4.600 12,800 +0.01(+0.22%)
Dec 10, 2019 4.630 4.630 4.590 4.590 83,930 -0.01(-0.22%)
Dec 09, 2019 4.600 4.610 4.560 4.600 62,179 +0.03(+0.66%)
Dec 06, 2019 4.600 4.610 4.550 4.570 249,759 -0.09(-1.93%)
Dec 05, 2019 4.630 4.690 4.630 4.660 234,008 +0.04(+0.87%)
Dec 04, 2019 4.570 4.620 4.570 4.620 69,080 +0.00(+0.00%)
Dec 03, 2019 4.640 4.640 4.620 4.620 205,464 +0.05(+1.09%)
Dec 02, 2019 4.530 4.600 4.530 4.570 242,755 +0.04(+0.88%)
Nov 29, 2019 4.510 4.540 4.500 4.530 26,020 +0.03(+0.67%)
Nov 28, 2019 4.520 4.520 4.500 4.500 14,750 -0.01(-0.22%)
Nov 27, 2019 4.540 4.540 4.500 4.510 122,666 -0.03(-0.66%)
Nov 26, 2019 4.530 4.570 4.530 4.540 38,250 +0.00(+0.00%)
Nov 25, 2019 4.590 4.590 4.540 4.540 95,357 -0.05(-1.09%)
Nov 22, 2019 4.570 4.590 4.550 4.590 83,317 +0.04(+0.88%)
Nov 21, 2019 4.570 4.590 4.550 4.550 63,020 +0.00(+0.00%)
Nov 20, 2019 4.570 4.580 4.530 4.550 122,179 +0.01(+0.22%)
Nov 19, 2019 4.550 4.570 4.530 4.540 128,411 -0.01(-0.22%)
Nov 18, 2019 4.520 4.550 4.520 4.550 54,049 +0.01(+0.22%)
Nov 15, 2019 4.560 4.560 4.530 4.540 95,706 -0.03(-0.66%)
Nov 14, 2019 4.570 4.590 4.570 4.570 71,950 +0.00(+0.00%)
Nov 13, 2019 4.610 4.610 4.560 4.570 112,985 -0.04(-0.87%)
Nov 12, 2019 4.610 4.620 4.590 4.610 157,701 -0.01(-0.22%)
Nov 11, 2019 4.630 4.640 4.610 4.620 78,751 +0.00(+0.00%)
Nov 08, 2019 4.660 4.660 4.620 4.620 97,405 -0.06(-1.28%)
Nov 07, 2019 4.670 4.680 4.650 4.680 210,970 -0.03(-0.64%)
Nov 06, 2019 4.730 4.730 4.700 4.710 110,315 -0.02(-0.42%)
Nov 05, 2019 4.740 4.750 4.730 4.730 56,500 -0.02(-0.42%)
Nov 04, 2019 4.720 4.760 4.720 4.750 150,287 -0.05(-1.04%)
Nov 01, 2019 4.850 4.850 4.780 4.800 156,007 -0.06(-1.23%)
Oct 31, 2019 4.830 4.890 4.830 4.860 90,670 +0.03(+0.62%)
Oct 30, 2019 4.860 4.920 4.830 4.830 90,267 -0.06(-1.23%)
Oct 29, 2019 4.920 4.920 4.870 4.890 34,910 -0.01(-0.20%)
Oct 28, 2019 4.870 4.910 4.870 4.900 75,550 +0.00(+0.00%)
Oct 25, 2019 4.940 4.940 4.890 4.900 44,650 -0.03(-0.61%)
Oct 24, 2019 4.940 4.940 4.910 4.930 80,919 -0.03(-0.60%)
Oct 23, 2019 4.910 4.960 4.910 4.960 70,942 +0.06(+1.22%)
Oct 22, 2019 4.860 4.900 4.860 4.900 58,301 +0.01(+0.20%)
Oct 21, 2019 4.930 4.930 4.880 4.890 39,572 -0.03(-0.61%)
Oct 18, 2019 4.890 4.930 4.890 4.920 114,201 +0.03(+0.61%)
Oct 17, 2019 4.840 4.920 4.840 4.890 86,000 +0.00(+0.00%)
Oct 16, 2019 4.900 4.900 4.880 4.890 12,500 +0.00(+0.00%)
Oct 15, 2019 4.910 4.910 4.830 4.890 84,285 +0.01(+0.20%)
Oct 11, 2019 4.880 4.880 4.880 0 -0.02(-0.41%)
Oct 10, 2019 4.910 4.930 4.890 4.900 58,645 -0.03(-0.61%)
Oct 09, 2019 4.950 4.980 4.910 4.930 95,087 -0.07(-1.40%)
Oct 08, 2019 4.950 5.010 4.930 5.000 286,450 +0.07(+1.42%)
Oct 07, 2019 4.930 4.930 4.890 4.930 91,621 +0.03(+0.61%)
Oct 04, 2019 4.980 4.980 4.900 4.900 169,409 -0.05(-1.01%)
Oct 03, 2019 5.020 5.050 4.950 4.950 302,928 -0.03(-0.60%)
Oct 02, 2019 4.930 5.030 4.920 4.980 461,958 +0.10(+2.05%)
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.