Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Nat Gas Leveraged Daily Bull ETF (TSX: HNU )

4.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2018 3.770 3.780 3.630 3.650 1,281,474 -0.05(-1.35%)
Jul 30, 2018 3.660 3.730 3.620 3.700 1,039,975 +0.04(+1.09%)
Jul 27, 2018 3.650 3.690 3.640 3.660 1,181,187 +0.07(+1.95%)
Jul 26, 2018 3.580 3.640 3.570 3.590 894,252 +0.00(+0.00%)
Jul 25, 2018 3.600 3.560 3.590 738,385 +0.09(+2.57%)
Jul 24, 2018 3.450 3.510 3.450 3.500 1,155,994 +0.07(+2.04%)
Jul 23, 2018 3.460 3.460 3.420 3.430 867,711 -0.09(-2.56%)
Jul 20, 2018 3.560 3.570 3.515 3.520 592,929 -0.02(-0.56%)
Jul 19, 2018 3.410 3.560 3.380 3.540 2,571,753 +0.09(+2.61%)
Jul 18, 2018 3.460 3.470 3.425 3.450 945,212 -0.01(-0.29%)
Jul 17, 2018 3.540 3.540 3.450 3.460 1,890,417 -0.08(-2.26%)
Jul 16, 2018 3.530 3.560 3.490 3.540 1,325,953 +0.00(+0.00%)
Jul 13, 2018 3.510 3.540 2,064,481 -0.09(-2.48%)
Jul 12, 2018 3.670 3.700 3.610 3.630 1,708,911 -0.06(-1.63%)
Jul 11, 2018 3.670 3.710 3.645 3.690 1,342,308 +0.10(+2.79%)
Jul 10, 2018 3.690 3.690 3.590 3.590 2,316,510 -0.12(-3.23%)
Jul 09, 2018 3.750 3.750 3.680 3.710 1,091,062 -0.07(-1.85%)
Jul 06, 2018 3.730 3.790 3.710 3.780 900,983 +0.06(+1.61%)
Jul 05, 2018 3.790 3.790 3.720 3.720 952,257 -0.05(-1.33%)
Jul 04, 2018 3.810 3.810 3.690 3.770 1,434,739 -0.04(-1.05%)
Jul 03, 2018 3.820 3.900 3.790 3.810 3,396,156 -0.16(-4.03%)
Jun 29, 2018 3.970 3.970 3.970 0 -0.07(-1.73%)
Jun 28, 2018 4.170 4.220 3.990 4.040 2,325,813 -0.09(-2.18%)
Jun 27, 2018 4.110 4.170 4.060 4.130 1,622,438 +0.12(+2.99%)
Jun 26, 2018 3.950 4.020 3.920 4.010 1,278,546 +0.02(+0.50%)
Jun 25, 2018 3.940 3.990 3.920 3.990 1,303,707 -0.04(-0.99%)
Jun 22, 2018 4.020 4.050 3.980 4.030 1,741,304 -0.08(-1.95%)
Jun 21, 2018 4.150 4.185 4.040 4.110 1,964,214 +0.02(+0.49%)
Jun 20, 2018 4.060 4.090 4.050 4.090 1,621,072 +0.13(+3.28%)
Jun 19, 2018 3.990 3.990 3.890 3.960 2,159,055 -0.12(-2.94%)
Jun 18, 2018 4.160 4.180 4.045 4.080 1,673,073 -0.16(-3.77%)
Jun 15, 2018 4.250 4.080 4.240 2,263,070 +0.16(+3.92%)
Jun 14, 2018 4.050 4.090 3.980 4.080 1,102,928 +0.03(+0.74%)
Jun 13, 2018 4.030 4.090 4.030 4.050 1,105,156 +0.04(+1.00%)
Jun 12, 2018 4.020 4.030 3.960 4.010 1,026,773 -0.01(-0.25%)
Jun 11, 2018 4.050 4.065 3.995 4.020 1,291,578 +0.08(+2.03%)
Jun 08, 2018 3.910 3.940 3.870 3.940 1,303,483 -0.08(-1.99%)
Jun 07, 2018 4.080 4.100 4.000 4.020 1,700,448 +0.10(+2.55%)
Jun 06, 2018 3.860 3.920 1,157,422 +0.01(+0.26%)
Jun 05, 2018 3.910 3.940 3.890 3.910 1,834,159 -0.11(-2.74%)
Jun 04, 2018 4.070 4.100 4.000 4.020 1,200,154 -0.12(-2.78%)
Jun 01, 2018 4.080 4.150 4.045 4.135 1,086,963 +0.04(+1.10%)
May 31, 2018 4.010 4.170 4.010 4.090 2,091,467 +0.17(+4.34%)
May 30, 2018 3.870 3.930 3.870 3.920 2,078,265 -0.01(-0.25%)
May 29, 2018 3.960 3.960 3.845 3.930 2,213,196 -0.23(-5.64%)
May 28, 2018 4.100 4.210 4.100 4.165 1,038,677 +0.05(+1.22%)
May 25, 2018 4.180 4.200 4.060 4.115 4,336,640 -0.02(-0.60%)
May 24, 2018 4.090 4.150 4.070 4.140 788,152 +0.03(+0.85%)
May 23, 2018 4.080 4.150 4.070 4.105 974,110 +0.07(+1.61%)
May 22, 2018 3.930 4.050 3.920 4.040 1,435,532 +0.17(+4.39%)
May 18, 2018 3.870 3.870 3.870 0 -0.02(-0.51%)
May 17, 2018 3.750 3.910 3.720 3.890 1,816,550 +0.12(+3.18%)
May 16, 2018 3.790 3.810 3.760 3.770 575,634 -0.05(-1.31%)
May 15, 2018 3.860 3.880 3.800 3.820 760,301 +0.00(+0.00%)
May 14, 2018 3.760 3.840 3.750 3.820 828,889 +0.06(+1.60%)
May 11, 2018 3.730 3.770 3.710 3.760 897,303 +0.02(+0.53%)
May 10, 2018 3.630 3.770 3.620 3.740 2,327,557 +0.16(+4.47%)
May 09, 2018 3.580 3.625 3.570 3.580 856,032 -0.01(-0.28%)
May 08, 2018 3.580 3.615 3.520 3.590 2,187,012 -0.01(-0.14%)
May 07, 2018 3.630 3.660 3.590 3.595 1,699,255 +0.05(+1.27%)
May 04, 2018 3.580 3.590 3.510 3.550 1,365,585 -0.04(-1.11%)
May 03, 2018 3.580 3.590 3.500 3.590 3,354,647 -0.05(-1.37%)
May 02, 2018 3.680 3.690 3.630 3.640 1,466,440 -0.13(-3.45%)
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.