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: 2:24 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, 2021 6.680 6.680 6.680 0 +0.05(+0.75%)
Dec 30, 2021 6.600 6.630 6.550 6.630 69,486 +0.04(+0.61%)
Dec 29, 2021 6.550 6.620 6.540 6.590 141,879 -0.10(-1.49%)
Dec 24, 2021 6.690 6.690 6.690 0 +0.01(+0.15%)
Dec 23, 2021 6.750 6.750 6.660 6.680 108,925 -0.11(-1.62%)
Dec 22, 2021 6.900 6.900 6.790 6.790 55,497 -0.10(-1.45%)
Dec 21, 2021 7.020 7.020 6.860 6.890 162,791 -0.25(-3.50%)
Dec 20, 2021 7.120 7.230 7.120 7.140 350,776 +0.13(+1.85%)
Dec 17, 2021 7.040 7.100 6.940 7.010 312,235 +0.01(+0.14%)
Dec 16, 2021 6.910 7.020 6.840 7.000 182,190 +0.03(+0.43%)
Dec 15, 2021 7.060 7.120 6.950 6.970 114,394 -0.10(-1.41%)
Dec 14, 2021 7.110 7.110 6.980 7.070 206,089 +0.03(+0.43%)
Dec 13, 2021 6.950 7.070 6.930 7.040 128,741 +0.10(+1.44%)
Dec 10, 2021 6.870 6.970 6.860 6.940 40,803 +0.03(+0.43%)
Dec 09, 2021 6.870 6.930 6.870 6.910 83,637 +0.07(+1.02%)
Dec 08, 2021 6.800 6.850 6.800 6.840 87,470 +0.04(+0.59%)
Dec 07, 2021 6.860 6.860 6.770 6.800 89,524 -0.19(-2.72%)
Dec 06, 2021 7.080 7.130 6.970 6.990 190,846 -0.15(-2.10%)
Dec 03, 2021 7.040 7.230 7.040 7.140 269,870 +0.07(+0.99%)
Dec 02, 2021 7.250 7.250 7.000 7.070 235,660 -0.22(-3.02%)
Dec 01, 2021 6.970 7.290 6.930 7.290 279,883 +0.14(+1.96%)
Nov 30, 2021 6.940 7.170 6.890 7.150 367,434 +0.28(+4.08%)
Nov 29, 2021 6.720 6.940 6.720 6.870 180,725 -0.01(-0.15%)
Nov 26, 2021 6.840 6.910 6.800 6.880 209,495 +0.29(+4.40%)
Nov 25, 2021 6.600 6.600 6.560 6.590 12,310 -0.05(-0.75%)
Nov 24, 2021 6.750 6.780 6.640 6.640 111,355 -0.06(-0.90%)
Nov 23, 2021 6.800 6.800 6.680 6.700 88,829 -0.05(-0.74%)
Nov 22, 2021 6.640 6.750 6.640 6.750 100,818 +0.08(+1.20%)
Nov 19, 2021 6.670 6.680 6.630 6.670 70,090 +0.05(+0.76%)
Nov 18, 2021 6.640 6.630 6.610 6.620 27,888 -0.03(-0.45%)
Nov 17, 2021 6.600 6.660 6.600 6.650 28,544 +0.05(+0.76%)
Nov 16, 2021 6.600 6.600 6.550 6.600 30,190 -0.03(-0.45%)
Nov 15, 2021 6.590 6.640 6.580 6.630 37,715 +0.05(+0.76%)
Nov 12, 2021 6.700 6.700 6.580 6.580 113,516 -0.15(-2.23%)
Nov 11, 2021 6.700 6.730 6.700 6.730 90,984 -0.05(-0.74%)
Nov 10, 2021 6.740 6.780 190,641 +0.06(+0.89%)
Nov 09, 2021 6.730 6.790 6.720 6.720 65,000 -0.03(-0.44%)
Nov 08, 2021 6.750 6.760 6.730 6.750 32,809 -0.05(-0.74%)
Nov 05, 2021 6.800 6.810 6.760 6.800 35,441 -0.04(-0.58%)
Nov 04, 2021 6.860 6.890 6.840 6.840 35,462 -0.08(-1.16%)
Nov 03, 2021 6.960 6.980 6.910 6.920 128,937 -0.05(-0.72%)
Nov 02, 2021 6.920 6.980 6.920 6.970 45,825 +0.04(+0.58%)
Nov 01, 2021 7.020 7.070 6.930 6.930 32,414 -0.14(-1.98%)
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%)
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.