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 (%)
May 31, 2019 5.250 5.270 5.220 5.230 225,568 +0.04(+0.77%)
May 30, 2019 5.170 5.210 5.140 5.190 264,156 +0.03(+0.58%)
May 29, 2019 5.120 5.190 5.100 5.160 383,797 +0.08(+1.57%)
May 28, 2019 5.060 5.080 5.030 5.080 207,251 +0.03(+0.59%)
May 27, 2019 5.100 5.100 5.040 5.050 150,039 -0.05(-0.98%)
May 24, 2019 5.150 5.150 5.090 5.100 218,910 -0.05(-0.97%)
May 23, 2019 5.130 5.190 5.130 5.150 446,167 +0.10(+1.98%)
May 22, 2019 5.030 5.070 5.030 5.050 235,850 +0.04(+0.80%)
May 21, 2019 5.000 5.040 5.000 5.010 239,810 -0.02(-0.40%)
May 17, 2019 5.030 5.030 5.030 0 +0.04(+0.80%)
May 16, 2019 5.030 5.050 4.970 4.990 211,518 -0.07(-1.38%)
May 15, 2019 5.150 5.150 5.060 5.060 375,682 -0.05(-0.98%)
May 14, 2019 5.140 5.150 5.080 5.110 381,006 -0.07(-1.35%)
May 13, 2019 5.180 5.210 5.150 5.180 366,106 +0.09(+1.77%)
May 10, 2019 5.080 5.180 5.040 5.090 787,194 +0.04(+0.79%)
May 09, 2019 5.050 5.090 5.020 5.050 502,699 +0.06(+1.20%)
May 08, 2019 5.040 5.040 4.970 4.990 602,241 -0.03(-0.60%)
May 07, 2019 5.010 5.050 5.000 5.020 598,750 +0.08(+1.62%)
May 06, 2019 5.050 5.050 4.930 4.940 216,492 +0.00(+0.00%)
May 03, 2019 4.950 4.980 4.940 4.940 182,150 -0.06(-1.20%)
May 02, 2019 4.970 5.000 4.940 5.000 508,791 +0.04(+0.81%)
May 01, 2019 4.900 4.960 4.900 4.960 117,370 +0.06(+1.22%)
Apr 30, 2019 4.910 4.930 4.890 4.900 123,205 +0.00(+0.00%)
Apr 29, 2019 4.910 4.910 4.880 4.900 26,435 +0.00(+0.00%)
Apr 26, 2019 4.930 4.960 4.900 4.900 214,310 -0.02(-0.41%)
Apr 25, 2019 4.930 4.960 4.910 4.920 327,600 +0.01(+0.20%)
Apr 24, 2019 4.850 4.930 4.850 4.910 313,375 +0.05(+1.03%)
Apr 23, 2019 4.900 4.920 4.860 4.860 190,296 -0.07(-1.42%)
Apr 22, 2019 4.920 4.950 4.920 4.930 53,589 +0.02(+0.41%)
Apr 18, 2019 4.910 4.910 4.910 0 -0.05(-1.01%)
Apr 17, 2019 4.970 4.980 4.950 4.960 141,028 -0.01(-0.20%)
Apr 16, 2019 4.950 4.980 4.950 4.970 132,270 -0.01(-0.20%)
Apr 15, 2019 5.040 5.040 4.970 4.980 485,696 -0.03(-0.60%)
Apr 12, 2019 5.030 5.040 5.010 5.010 344,970 -0.05(-0.99%)
Apr 11, 2019 5.070 5.080 5.030 5.060 245,405 -0.03(-0.59%)
Apr 10, 2019 5.130 5.130 5.070 5.090 255,720 -0.03(-0.59%)
Apr 09, 2019 5.130 5.150 5.120 5.120 210,715 +0.05(+0.99%)
Apr 08, 2019 5.110 5.130 5.070 5.070 163,864 -0.02(-0.39%)
Apr 05, 2019 5.120 5.120 5.090 5.090 357,918 -0.05(-0.97%)
Apr 04, 2019 5.130 5.170 5.130 5.140 59,700 -0.02(-0.39%)
Apr 03, 2019 5.150 5.180 5.110 5.160 185,534 +0.00(+0.00%)
Apr 02, 2019 5.180 5.210 5.160 5.160 170,826 -0.04(-0.77%)
Apr 01, 2019 5.210 5.250 5.200 5.200 311,385 -0.08(-1.52%)
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%)
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.