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 (%)
Jul 29, 2022 7.250 0 -0.17(-2.29%)
Jul 28, 2022 7.510 7.610 7.410 7.420 170,800 -0.12(-1.59%)
Jul 27, 2022 7.690 7.690 7.480 7.540 162,172 -0.22(-2.84%)
Jul 26, 2022 7.700 7.820 7.690 7.760 176,822 +0.09(+1.17%)
Jul 25, 2022 7.770 7.770 7.650 7.670 184,274 -0.10(-1.29%)
Jul 22, 2022 7.700 7.840 7.660 7.770 175,916 +0.05(+0.65%)
Jul 21, 2022 7.800 7.870 7.720 7.720 84,397 -0.04(-0.52%)
Jul 20, 2022 7.840 7.880 7.740 7.760 231,800 -0.06(-0.77%)
Jul 19, 2022 7.990 7.990 7.810 7.820 166,818 -0.29(-3.58%)
Jul 18, 2022 8.060 8.140 7.980 8.110 184,871 -0.14(-1.70%)
Jul 15, 2022 8.150 8.310 8.130 8.250 198,111 -0.05(-0.60%)
Jul 14, 2022 8.150 8.410 8.150 8.300 379,313 +0.27(+3.36%)
Jul 13, 2022 8.110 8.220 7.970 8.030 299,325 +0.06(+0.75%)
Jul 12, 2022 7.910 8.020 7.860 7.970 184,268 +0.11(+1.40%)
Jul 11, 2022 7.810 7.880 7.750 7.860 280,066 +0.16(+2.08%)
Jul 08, 2022 7.720 7.790 7.650 7.700 130,455 +0.03(+0.39%)
Jul 07, 2022 7.790 7.800 7.650 7.670 178,804 -0.25(-3.16%)
Jul 06, 2022 7.850 8.050 7.820 7.920 158,969 +0.09(+1.15%)
Jul 05, 2022 7.870 8.070 7.780 7.830 276,287 +0.09(+1.16%)
Jul 04, 2022 7.740 7.780 7.640 7.740 100,423 -0.14(-1.78%)
Jun 30, 2022 7.880 0 +0.20(+2.60%)
Jun 29, 2022 7.570 7.720 7.560 7.680 167,046 +0.08(+1.05%)
Jun 28, 2022 7.460 7.640 7.370 7.600 118,485 +0.02(+0.26%)
Jun 27, 2022 7.700 7.700 7.530 7.580 108,947 -0.13(-1.69%)
Jun 24, 2022 7.870 7.900 7.690 7.710 256,543 -0.27(-3.38%)
Jun 23, 2022 7.730 8.020 7.720 7.980 313,856 +0.22(+2.84%)
Jun 22, 2022 7.800 7.880 7.660 7.760 396,159 +0.15(+1.97%)
Jun 21, 2022 7.610 7.620 7.520 7.610 212,215 -0.05(-0.65%)
Jun 20, 2022 7.900 7.900 7.650 7.660 267,986 -0.21(-2.67%)
Jun 17, 2022 7.770 7.990 7.670 7.870 526,744 +0.03(+0.38%)
Jun 16, 2022 7.570 7.870 7.570 7.840 331,136 +0.45(+6.09%)
Jun 15, 2022 7.320 7.560 7.290 7.390 323,616 -0.03(-0.40%)
Jun 14, 2022 7.250 7.500 7.230 7.420 267,425 +0.11(+1.50%)
Jun 13, 2022 7.240 7.400 7.200 7.310 372,774 +0.33(+4.73%)
Jun 10, 2022 6.920 7.020 6.900 6.980 254,564 +0.20(+2.95%)
Jun 09, 2022 6.690 6.780 6.640 6.780 141,834 +0.13(+1.95%)
Jun 08, 2022 6.610 6.690 6.570 6.650 68,451 +0.09(+1.37%)
Jun 07, 2022 6.690 6.690 6.550 6.560 75,836 -0.06(-0.91%)
Jun 06, 2022 6.510 6.630 6.510 6.620 163,374 -0.01(-0.15%)
Jun 03, 2022 6.560 6.650 6.560 6.630 276,995 +0.15(+2.31%)
Jun 02, 2022 6.660 6.660 6.480 6.480 204,870 -0.18(-2.70%)
Jun 01, 2022 6.600 6.730 6.580 6.660 182,137 +0.00(+0.00%)
May 31, 2022 6.600 6.680 6.550 6.660 306,313 +0.11(+1.68%)
May 30, 2022 6.670 6.670 6.530 6.550 40,677 -0.11(-1.65%)
May 27, 2022 6.750 6.770 6.640 6.660 87,133 -0.15(-2.20%)
May 26, 2022 6.910 6.910 6.750 6.810 107,184 -0.09(-1.30%)
May 25, 2022 6.960 6.960 6.850 6.900 158,980 -0.06(-0.86%)
May 24, 2022 6.950 7.050 6.920 6.960 162,001 -0.08(-1.14%)
May 20, 2022 7.040 0 -0.02(-0.28%)
May 19, 2022 7.230 7.240 6.950 7.060 312,038 -0.03(-0.42%)
May 18, 2022 6.890 7.130 6.890 7.090 170,718 +0.25(+3.65%)
May 17, 2022 6.880 6.930 6.820 6.840 58,165 -0.17(-2.43%)
May 16, 2022 7.100 7.100 6.930 7.010 222,466 -0.06(-0.85%)
May 13, 2022 7.200 7.200 7.010 7.070 234,845 -0.25(-3.42%)
May 12, 2022 7.350 7.490 7.270 7.320 513,048 +0.06(+0.83%)
May 11, 2022 7.200 7.290 7.010 7.260 391,581 +0.04(+0.55%)
May 10, 2022 7.010 7.320 6.970 7.220 496,162 +0.07(+0.98%)
May 09, 2022 6.940 7.170 6.930 7.150 430,723 +0.38(+5.61%)
May 06, 2022 6.760 6.910 6.720 6.770 320,771 +0.03(+0.45%)
May 05, 2022 6.510 6.820 6.510 6.740 638,696 +0.29(+4.50%)
May 04, 2022 6.600 6.680 6.440 6.450 183,961 -0.16(-2.42%)
May 03, 2022 6.780 6.780 6.530 6.610 284,005 -0.14(-2.07%)
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.