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 (%)
Jul 30, 2021 7.870 7.870 7.870 0 +0.03(+0.38%)
Jul 29, 2021 7.880 7.880 7.790 7.840 74,475 -0.05(-0.63%)
Jul 28, 2021 7.900 7.950 7.880 7.890 60,150 -0.03(-0.38%)
Jul 27, 2021 8.000 8.000 7.920 7.920 60,274 -0.02(-0.25%)
Jul 26, 2021 7.940 7.960 7.880 7.940 27,004 +0.05(+0.63%)
Jul 23, 2021 7.950 7.950 7.880 7.890 41,234 -0.10(-1.25%)
Jul 22, 2021 7.990 8.020 7.970 7.990 46,955 +0.00(+0.00%)
Jul 21, 2021 8.010 8.060 7.950 7.990 161,916 -0.11(-1.36%)
Jul 20, 2021 8.220 8.290 8.080 8.100 131,369 -0.18(-2.17%)
Jul 19, 2021 8.160 8.380 8.160 8.280 361,024 +0.20(+2.48%)
Jul 16, 2021 7.930 8.080 7.930 8.080 83,714 +0.14(+1.76%)
Jul 15, 2021 8.010 8.010 7.910 7.940 129,384 -0.05(-0.63%)
Jul 14, 2021 7.860 7.990 7.850 7.990 187,523 +0.12(+1.52%)
Jul 13, 2021 7.890 7.910 7.850 7.870 69,353 -0.05(-0.63%)
Jul 12, 2021 7.920 7.920 7.900 7.920 19,175 +0.01(+0.13%)
Jul 09, 2021 8.010 8.020 7.910 7.910 100,198 -0.17(-2.10%)
Jul 08, 2021 8.060 8.140 8.030 8.080 262,237 +0.20(+2.54%)
Jul 07, 2021 7.900 7.920 7.820 7.880 43,040 -0.02(-0.25%)
Jul 06, 2021 7.930 8.000 7.900 7.900 24,334 -0.02(-0.25%)
Jul 05, 2021 7.980 7.980 7.920 7.920 18,652 -0.06(-0.75%)
Jul 02, 2021 7.950 8.010 7.850 7.980 65,518 -0.04(-0.50%)
Jun 30, 2021 8.020 8.020 8.020 0 +0.02(+0.25%)
Jun 29, 2021 8.010 8.020 7.980 8.000 33,509 -0.05(-0.62%)
Jun 28, 2021 7.950 8.070 7.950 8.050 53,869 +0.07(+0.88%)
Jun 25, 2021 8.040 8.060 7.980 7.980 34,554 -0.03(-0.37%)
Jun 24, 2021 7.970 8.020 7.970 8.010 74,715 -0.04(-0.50%)
Jun 23, 2021 8.010 8.060 8.010 8.050 99,655 +0.05(+0.63%)
Jun 22, 2021 8.020 8.070 7.980 8.000 118,511 -0.02(-0.25%)
Jun 21, 2021 8.080 8.130 7.970 8.020 237,055 -0.14(-1.72%)
Jun 18, 2021 8.200 8.200 8.070 8.160 139,208 +0.13(+1.62%)
Jun 17, 2021 8.000 8.090 7.970 8.030 56,916 +0.02(+0.25%)
Jun 16, 2021 8.000 8.050 7.950 8.010 128,969 -0.01(-0.12%)
Jun 15, 2021 8.060 8.060 8.000 8.020 56,646 -0.10(-1.23%)
Jun 14, 2021 8.170 8.180 8.120 8.120 17,840 -0.03(-0.37%)
Jun 11, 2021 8.180 8.190 8.140 8.150 42,482 -0.08(-0.97%)
Jun 10, 2021 8.190 8.270 8.190 8.230 16,881 -0.03(-0.36%)
Jun 09, 2021 8.240 8.280 8.230 8.260 37,735 +0.07(+0.85%)
Jun 08, 2021 8.260 8.260 8.160 8.190 22,778 -0.02(-0.24%)
Jun 07, 2021 8.250 8.250 8.180 8.210 9,083 -0.01(-0.12%)
Jun 04, 2021 8.220 8.260 8.220 8.220 22,218 -0.07(-0.84%)
Jun 03, 2021 8.330 8.330 8.240 8.290 112,551 +0.01(+0.12%)
Jun 02, 2021 8.220 8.290 8.220 8.280 43,090 +0.03(+0.36%)
Jun 01, 2021 8.270 8.310 8.220 8.250 134,678 -0.26(-3.06%)
May 31, 2021 8.330 8.760 8.330 8.510 349,880 +0.14(+1.67%)
May 28, 2021 8.360 8.380 8.310 8.370 65,032 -0.05(-0.59%)
May 27, 2021 8.430 8.430 8.380 8.420 58,656 -0.03(-0.36%)
May 26, 2021 8.540 8.560 8.440 8.450 117,553 -0.17(-1.97%)
May 25, 2021 8.640 8.640 8.510 8.620 121,568 -0.05(-0.58%)
May 21, 2021 8.670 8.670 8.670 0 +0.02(+0.23%)
May 20, 2021 8.760 8.760 8.630 8.650 34,752 -0.13(-1.48%)
May 19, 2021 8.840 8.930 8.760 8.780 87,426 +0.09(+1.04%)
May 18, 2021 8.720 8.770 8.650 8.690 38,430 -0.04(-0.46%)
May 17, 2021 8.840 8.860 8.720 8.730 71,534 -0.10(-1.13%)
May 14, 2021 8.960 8.960 8.800 8.830 118,943 -0.19(-2.11%)
May 13, 2021 9.100 9.100 9.000 9.020 113,020 -0.09(-0.99%)
May 12, 2021 9.040 9.130 9.000 9.110 73,023 +0.12(+1.33%)
May 11, 2021 9.100 9.150 8.980 8.990 185,694 +0.08(+0.90%)
May 10, 2021 8.780 8.910 8.780 8.910 69,795 +0.09(+1.02%)
May 07, 2021 8.960 8.960 8.820 8.820 101,748 -0.19(-2.11%)
May 06, 2021 8.990 9.100 8.990 9.010 60,829 +0.03(+0.33%)
May 05, 2021 9.040 9.050 8.960 8.980 34,387 -0.14(-1.54%)
May 04, 2021 9.150 9.240 9.100 9.120 177,504 +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.