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 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Jun 30, 2017 6.790 6.920 6.780 6.840 567,076 +0.03(+0.44%)
Jun 29, 2017 6.690 6.850 6.690 6.810 562,325 +0.12(+1.79%)
Jun 28, 2017 6.730 6.760 6.670 6.690 153,555 -0.06(-0.89%)
Jun 27, 2017 6.740 6.780 6.700 6.750 153,610 +0.02(+0.30%)
Jun 26, 2017 6.740 6.770 6.680 6.730 280,975 -0.01(-0.15%)
Jun 23, 2017 6.820 6.820 6.710 6.740 263,601 -0.08(-1.17%)
Jun 22, 2017 6.880 6.880 6.780 6.820 114,001 -0.06(-0.87%)
Jun 21, 2017 6.880 6.900 6.790 6.880 335,577 +0.00(+0.00%)
Jun 20, 2017 6.800 6.890 6.790 6.880 168,860 +0.11(+1.62%)
Jun 19, 2017 6.760 6.780 6.700 6.770 242,735 -0.04(-0.59%)
Jun 16, 2017 6.860 6.920 6.800 6.810 164,792 -0.05(-0.73%)
Jun 15, 2017 6.920 6.970 6.850 6.860 300,287 -0.02(-0.29%)
Jun 14, 2017 6.700 6.880 6.700 6.880 356,318 +0.19(+2.84%)
Jun 13, 2017 6.680 6.770 6.680 6.690 564,277 -0.01(-0.15%)
Jun 12, 2017 6.620 6.730 6.490 6.700 790,158 +0.11(+1.59%)
Jun 09, 2017 6.665 6.665 6.570 6.595 229,080 -0.07(-0.98%)
Jun 08, 2017 6.690 6.730 6.650 6.660 197,699 -0.05(-0.75%)
Jun 07, 2017 6.620 6.730 6.600 6.710 348,761 +0.09(+1.36%)
Jun 06, 2017 6.700 6.700 6.620 6.620 76,496 -0.03(-0.45%)
Jun 05, 2017 6.640 6.730 6.630 6.650 412,697 +0.02(+0.30%)
Jun 02, 2017 6.630 6.650 6.620 6.630 157,110 +0.02(+0.30%)
Jun 01, 2017 6.670 6.710 6.580 6.610 387,247 -0.10(-1.49%)
May 31, 2017 6.670 6.770 6.670 6.710 259,124 +0.02(+0.30%)
May 30, 2017 6.720 6.720 6.650 6.690 178,750 +0.02(+0.30%)
May 29, 2017 6.630 6.670 6.620 6.670 83,515 +0.00(+0.00%)
May 26, 2017 6.690 6.720 6.660 6.670 154,245 +0.00(+0.00%)
May 25, 2017 6.660 6.750 6.600 6.670 278,091 +0.00(+0.00%)
May 24, 2017 6.640 6.770 6.630 6.670 198,737 +0.04(+0.60%)
May 23, 2017 6.640 6.640 6.580 6.630 153,947 -0.03(-0.45%)
May 19, 2017 6.750 6.770 6.640 6.660 516,415 -0.15(-2.20%)
May 18, 2017 6.880 6.930 6.760 6.810 357,824 -0.02(-0.29%)
May 17, 2017 6.650 6.840 6.630 6.830 807,423 +0.25(+3.80%)
May 16, 2017 6.440 6.580 6.420 6.580 298,110 +0.08(+1.23%)
May 15, 2017 6.560 6.560 6.450 6.500 318,845 -0.08(-1.22%)
May 12, 2017 6.610 6.610 6.530 6.580 260,161 +0.00(+0.00%)
May 11, 2017 6.540 6.600 6.520 6.580 257,559 +0.07(+1.08%)
May 10, 2017 6.540 6.550 6.500 6.510 100,355 -0.05(-0.76%)
May 09, 2017 6.450 6.600 6.450 6.560 180,313 +0.09(+1.39%)
May 08, 2017 6.510 6.525 6.460 6.470 191,769 -0.07(-1.07%)
May 05, 2017 6.660 6.680 6.530 6.540 432,611 -0.17(-2.53%)
May 04, 2017 6.600 6.740 6.600 6.710 558,733 +0.11(+1.67%)
May 03, 2017 6.580 6.610 6.520 6.600 254,443 +0.06(+0.92%)
May 02, 2017 6.530 6.600 6.510 6.540 179,250 -0.05(-0.76%)
May 01, 2017 6.520 6.590 6.520 6.590 229,674 +0.03(+0.46%)
Apr 28, 2017 6.590 6.640 6.520 6.560 283,320 -0.07(-1.06%)
Apr 27, 2017 6.460 6.690 6.460 6.630 436,354 +0.15(+2.31%)
Apr 26, 2017 6.410 6.490 6.390 6.480 154,290 +0.06(+0.93%)
Apr 25, 2017 6.400 6.420 6.365 6.420 484,458 -0.02(-0.31%)
Apr 24, 2017 6.500 6.500 6.400 6.440 449,807 -0.12(-1.83%)
Apr 21, 2017 6.540 6.580 6.540 6.560 114,375 +0.00(+0.00%)
Apr 20, 2017 6.610 6.630 6.530 6.560 355,996 -0.09(-1.35%)
Apr 19, 2017 6.570 6.660 6.520 6.650 130,470 +0.07(+1.06%)
Apr 18, 2017 6.570 6.660 6.550 6.580 247,899 +0.06(+0.92%)
Apr 17, 2017 6.670 6.670 6.520 6.520 529,864 -0.15(-2.25%)
Apr 13, 2017 6.560 6.680 6.560 6.670 347,357 +0.09(+1.37%)
Apr 12, 2017 6.530 6.580 6.520 6.580 145,155 +0.06(+0.92%)
Apr 11, 2017 6.490 6.610 6.490 6.520 793,550 +0.04(+0.62%)
Apr 10, 2017 6.570 6.570 6.460 6.480 316,430 -0.06(-0.92%)
Apr 07, 2017 6.540 6.560 6.510 6.540 208,419 +0.03(+0.46%)
Apr 06, 2017 6.570 6.570 6.480 6.510 588,692 -0.06(-0.91%)
Apr 05, 2017 6.520 6.570 6.460 6.570 356,970 +0.02(+0.31%)
Apr 04, 2017 6.660 6.660 6.540 6.550 317,060 -0.08(-1.21%)
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.