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 (%)
Mar 29, 2019 5.210 5.300 5.210 5.280 162,390 +0.04(+0.76%)
Mar 28, 2019 5.320 5.320 5.230 5.240 265,512 -0.05(-0.95%)
Mar 27, 2019 5.260 5.330 5.250 5.290 211,619 +0.01(+0.19%)
Mar 26, 2019 5.290 5.300 5.240 5.280 434,417 -0.05(-0.94%)
Mar 25, 2019 5.350 5.350 5.310 5.330 282,513 +0.02(+0.38%)
Mar 22, 2019 5.260 5.340 5.260 5.310 454,808 +0.10(+1.92%)
Mar 21, 2019 5.260 5.280 5.210 5.210 224,571 -0.05(-0.95%)
Mar 20, 2019 5.230 5.290 5.230 5.260 196,481 +0.04(+0.77%)
Mar 19, 2019 5.150 5.230 5.150 5.220 429,138 +0.03(+0.58%)
Mar 18, 2019 5.270 5.270 5.190 5.190 467,696 -0.08(-1.52%)
Mar 15, 2019 5.280 5.280 5.240 5.270 360,700 -0.03(-0.57%)
Mar 14, 2019 5.250 5.310 5.250 5.300 79,350 +0.03(+0.57%)
Mar 13, 2019 5.250 5.290 5.230 5.270 270,845 -0.01(-0.19%)
Mar 12, 2019 5.280 5.320 5.280 5.280 166,826 -0.01(-0.19%)
Mar 11, 2019 5.380 5.380 5.280 5.290 385,864 -0.08(-1.49%)
Mar 08, 2019 5.410 5.450 5.370 5.370 473,158 +0.04(+0.75%)
Mar 07, 2019 5.310 5.380 5.310 5.330 603,590 +0.02(+0.38%)
Mar 06, 2019 5.310 5.320 5.280 5.310 519,475 +0.00(+0.00%)
Mar 05, 2019 5.350 5.350 5.300 5.310 276,680 -0.04(-0.75%)
Mar 04, 2019 5.280 5.400 5.280 5.350 438,874 +0.01(+0.19%)
Mar 01, 2019 5.360 5.360 5.300 5.340 544,304 -0.05(-0.93%)
Feb 28, 2019 5.370 5.400 5.340 5.390 226,900 +0.06(+1.13%)
Feb 27, 2019 5.360 5.390 5.330 5.330 235,755 -0.01(-0.19%)
Feb 26, 2019 5.370 5.370 5.310 5.340 217,050 -0.01(-0.19%)
Feb 25, 2019 5.340 5.350 5.310 5.350 443,500 -0.02(-0.37%)
Feb 22, 2019 5.380 5.390 5.340 5.370 296,343 +0.00(+0.00%)
Feb 21, 2019 5.390 5.400 5.360 5.370 271,655 +0.02(+0.37%)
Feb 20, 2019 5.430 5.430 5.350 5.350 204,975 -0.08(-1.47%)
Feb 19, 2019 5.480 5.500 5.420 5.430 60,142 -0.06(-1.09%)
Feb 15, 2019 5.490 5.490 5.490 0 -0.11(-1.96%)
Feb 14, 2019 5.660 5.660 5.570 5.600 626,126 -0.06(-1.06%)
Feb 13, 2019 5.600 5.660 5.600 5.660 96,210 +0.01(+0.18%)
Feb 12, 2019 5.650 5.680 5.620 5.650 247,650 -0.04(-0.70%)
Feb 11, 2019 5.660 5.710 5.630 5.690 323,000 +0.04(+0.71%)
Feb 08, 2019 5.660 5.700 5.630 5.650 194,713 +0.06(+1.07%)
Feb 07, 2019 5.620 5.680 5.580 5.590 359,843 +0.00(+0.00%)
Feb 06, 2019 5.610 5.610 5.560 5.590 187,962 +0.01(+0.18%)
Feb 05, 2019 5.640 5.640 5.580 5.580 453,540 -0.08(-1.41%)
Feb 04, 2019 5.710 5.720 5.650 5.660 138,600 -0.06(-1.05%)
Feb 01, 2019 5.650 5.740 5.650 5.720 107,720 +0.04(+0.70%)
Jan 31, 2019 5.680 5.720 5.670 5.680 112,675 -0.04(-0.70%)
Jan 30, 2019 5.700 5.760 5.690 5.720 235,950 +0.00(+0.00%)
Jan 29, 2019 5.800 5.800 5.690 5.720 222,892 -0.09(-1.55%)
Jan 28, 2019 5.880 5.900 5.810 5.810 178,295 +0.00(+0.00%)
Jan 25, 2019 5.810 5.850 5.790 5.810 286,456 -0.04(-0.68%)
Jan 24, 2019 5.920 5.920 5.850 5.850 129,012 -0.06(-1.02%)
Jan 23, 2019 5.860 5.940 5.830 5.910 343,635 +0.01(+0.17%)
Jan 22, 2019 5.880 5.950 5.860 5.900 327,188 +0.07(+1.20%)
Jan 21, 2019 5.830 5.880 5.820 5.830 126,140 -0.01(-0.17%)
Jan 18, 2019 5.850 5.890 5.820 5.840 279,919 -0.09(-1.52%)
Jan 17, 2019 6.050 6.060 5.920 5.930 205,101 -0.10(-1.66%)
Jan 16, 2019 6.040 6.060 6.010 6.030 227,816 -0.04(-0.66%)
Jan 15, 2019 6.120 6.140 6.050 6.070 122,924 -0.07(-1.14%)
Jan 14, 2019 6.210 6.210 6.120 6.140 172,339 -0.02(-0.32%)
Jan 11, 2019 6.200 6.250 6.160 6.160 159,700 -0.04(-0.65%)
Jan 10, 2019 6.280 6.360 6.170 6.200 286,340 -0.06(-0.96%)
Jan 09, 2019 6.360 6.420 6.260 6.260 203,050 -0.16(-2.49%)
Jan 08, 2019 6.420 6.510 6.390 6.420 230,961 -0.09(-1.38%)
Jan 07, 2019 6.540 6.650 6.510 6.510 706,444 -0.06(-0.91%)
Jan 04, 2019 6.670 6.710 6.570 6.570 438,097 -0.25(-3.67%)
Jan 03, 2019 6.710 6.860 6.710 6.820 518,336 +0.14(+2.10%)
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.