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 (%)
Jul 31, 2018 5.360 5.390 5.330 5.330 90,141 -0.06(-1.11%)
Jul 30, 2018 5.370 5.390 5.340 5.390 145,350 +0.02(+0.37%)
Jul 27, 2018 5.320 5.400 5.320 5.370 320,003 +0.03(+0.56%)
Jul 26, 2018 5.380 5.410 5.320 5.340 97,616 -0.02(-0.37%)
Jul 25, 2018 5.400 5.410 5.360 5.360 405,878 -0.02(-0.37%)
Jul 24, 2018 5.340 5.390 5.310 5.380 52,362 +0.00(+0.00%)
Jul 23, 2018 5.340 5.400 5.340 5.380 73,820 +0.02(+0.37%)
Jul 20, 2018 5.320 5.370 5.320 5.360 146,490 +0.07(+1.32%)
Jul 19, 2018 5.370 5.370 5.280 5.290 69,127 -0.04(-0.75%)
Jul 18, 2018 5.300 5.340 5.290 5.330 40,800 +0.01(+0.19%)
Jul 17, 2018 5.350 5.360 5.300 5.320 129,400 -0.01(-0.19%)
Jul 16, 2018 5.310 5.350 5.310 5.330 83,125 +0.04(+0.76%)
Jul 13, 2018 5.290 99,903 +0.01(+0.19%)
Jul 12, 2018 5.360 5.370 5.275 5.280 761,570 -0.10(-1.86%)
Jul 11, 2018 5.380 5.410 5.370 5.380 512,472 +0.08(+1.51%)
Jul 10, 2018 5.340 5.360 5.300 5.300 154,067 -0.08(-1.49%)
Jul 09, 2018 5.440 5.440 5.380 5.380 83,466 -0.07(-1.28%)
Jul 06, 2018 5.570 5.570 5.440 5.450 152,265 -0.08(-1.45%)
Jul 05, 2018 5.490 5.540 5.490 5.530 117,470 +0.04(+0.73%)
Jul 04, 2018 5.500 5.520 5.490 5.490 60,022 -0.03(-0.54%)
Jul 03, 2018 5.530 5.570 5.440 5.520 97,470 +0.02(+0.36%)
Jun 29, 2018 5.500 5.500 5.500 0 -0.08(-1.43%)
Jun 28, 2018 5.570 5.630 5.550 5.580 357,420 +0.04(+0.72%)
Jun 27, 2018 5.500 5.560 5.460 5.540 252,072 +0.03(+0.54%)
Jun 26, 2018 5.600 5.600 5.470 5.510 224,532 -0.09(-1.61%)
Jun 25, 2018 5.470 5.620 5.470 5.600 286,462 +0.18(+3.32%)
Jun 22, 2018 5.500 5.500 5.390 5.420 304,254 -0.09(-1.63%)
Jun 21, 2018 5.490 5.520 5.470 5.510 196,072 +0.06(+1.10%)
Jun 20, 2018 5.470 5.490 5.430 5.450 482,215 -0.09(-1.62%)
Jun 19, 2018 5.550 5.565 5.520 5.540 106,594 +0.06(+1.09%)
Jun 18, 2018 5.590 5.590 5.480 5.480 244,550 -0.05(-0.90%)
Jun 15, 2018 5.510 5.510 5.530 297,640 +0.02(+0.36%)
Jun 14, 2018 5.560 5.570 5.500 5.510 248,509 -0.06(-1.08%)
Jun 13, 2018 5.550 5.570 5.530 5.570 272,666 +0.01(+0.18%)
Jun 12, 2018 5.530 5.590 5.530 5.560 149,550 +0.00(+0.00%)
Jun 11, 2018 5.630 5.630 5.540 5.560 393,182 -0.07(-1.24%)
Jun 08, 2018 5.640 5.660 5.620 5.630 98,675 +0.00(+0.00%)
Jun 07, 2018 5.630 5.660 5.590 5.630 227,551 -0.01(-0.18%)
Jun 06, 2018 5.640 5.640 222,150 -0.04(-0.70%)
Jun 05, 2018 5.710 5.710 5.640 5.680 110,755 -0.05(-0.87%)
Jun 04, 2018 5.710 5.730 5.670 5.730 222,237 +0.01(+0.17%)
Jun 01, 2018 5.680 5.730 5.680 5.720 73,680 +0.01(+0.18%)
May 31, 2018 5.720 5.780 5.700 5.710 212,775 -0.01(-0.17%)
May 30, 2018 5.800 5.805 5.720 5.720 168,400 -0.09(-1.55%)
May 29, 2018 5.670 5.850 5.670 5.810 479,020 +0.07(+1.22%)
May 28, 2018 5.710 5.750 5.680 5.740 524,986 +0.05(+0.88%)
May 25, 2018 5.700 5.700 5.630 5.690 401,900 +0.03(+0.53%)
May 24, 2018 5.670 5.690 5.620 5.660 283,940 +0.01(+0.18%)
May 23, 2018 5.660 5.690 5.640 5.650 175,145 +0.01(+0.18%)
May 22, 2018 5.580 5.640 5.580 5.640 50,431 +0.02(+0.36%)
May 18, 2018 5.620 5.620 5.620 0 +0.00(+0.00%)
May 17, 2018 5.640 5.640 5.590 5.620 225,176 -0.02(-0.35%)
May 16, 2018 5.650 5.670 5.630 5.640 102,830 -0.01(-0.18%)
May 15, 2018 5.660 5.670 5.630 5.650 410,200 -0.02(-0.35%)
May 14, 2018 5.710 5.720 5.660 5.670 139,804 -0.08(-1.39%)
May 11, 2018 5.780 5.780 5.730 5.750 445,092 -0.04(-0.69%)
May 10, 2018 5.820 5.830 5.760 5.790 179,850 -0.05(-0.86%)
May 09, 2018 5.850 5.900 5.830 5.840 118,050 -0.05(-0.85%)
May 08, 2018 5.940 5.940 5.890 5.890 53,085 -0.03(-0.51%)
May 07, 2018 5.960 5.960 5.890 5.920 146,580 -0.06(-1.00%)
May 04, 2018 6.100 6.100 5.960 5.980 145,048 -0.11(-1.81%)
May 03, 2018 6.080 6.140 6.060 6.090 156,310 +0.02(+0.33%)
May 02, 2018 6.040 6.070 6.030 6.070 153,013 +0.00(+0.00%)
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.