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 (%)
Aug 31, 2023 6.840 6.920 6.820 6.920 199,981 +0.02(+0.29%)
Aug 30, 2023 6.890 6.920 6.860 6.900 66,577 -0.04(-0.58%)
Aug 29, 2023 7.130 7.140 6.930 6.940 135,937 -0.20(-2.80%)
Aug 28, 2023 7.130 7.210 7.130 7.140 161,423 -0.12(-1.65%)
Aug 25, 2023 7.200 7.360 7.200 7.260 155,422 -0.04(-0.55%)
Aug 24, 2023 7.250 7.300 7.220 7.300 94,884 +0.06(+0.83%)
Aug 23, 2023 7.340 7.340 7.210 7.240 201,934 -0.13(-1.76%)
Aug 22, 2023 7.240 7.380 7.240 7.370 67,694 +0.09(+1.24%)
Aug 21, 2023 7.240 7.320 7.240 7.280 137,500 +0.03(+0.41%)
Aug 18, 2023 7.340 7.360 7.240 7.250 176,329 -0.01(-0.14%)
Aug 17, 2023 7.160 7.270 7.120 7.260 192,845 +0.07(+0.97%)
Aug 16, 2023 7.240 7.240 7.150 7.190 121,043 -0.01(-0.14%)
Aug 15, 2023 7.030 7.200 7.010 7.200 154,928 +0.28(+4.05%)
Aug 14, 2023 6.890 6.930 6.880 6.920 90,891 +0.07(+1.02%)
Aug 11, 2023 6.910 6.920 6.830 6.850 120,431 -0.02(-0.29%)
Aug 10, 2023 6.840 6.910 6.790 6.870 166,203 -0.05(-0.72%)
Aug 09, 2023 6.980 6.980 6.900 6.920 112,793 -0.06(-0.86%)
Aug 08, 2023 7.040 7.070 6.980 6.980 34,852 +0.02(+0.29%)
Aug 04, 2023 6.960 0 -0.08(-1.14%)
Aug 03, 2023 7.060 7.060 7.010 7.040 60,143 +0.09(+1.29%)
Aug 02, 2023 6.830 6.980 6.820 6.950 156,140 +0.22(+3.27%)
Aug 01, 2023 6.730 6.780 6.700 6.730 263,900 +0.06(+0.90%)
Jul 31, 2023 6.670 6.740 6.640 6.670 305,810 -0.07(-1.04%)
Jul 28, 2023 6.720 6.750 6.670 6.740 182,970 -0.07(-1.03%)
Jul 27, 2023 6.660 6.810 6.660 6.810 239,303 +0.10(+1.49%)
Jul 26, 2023 6.750 6.750 6.690 6.710 93,365 +0.01(+0.15%)
Jul 25, 2023 6.660 6.710 6.660 6.700 33,175 +0.02(+0.30%)
Jul 24, 2023 6.680 6.690 6.650 6.680 43,115 -0.02(-0.30%)
Jul 21, 2023 6.740 6.740 6.700 6.700 123,262 -0.07(-1.03%)
Jul 20, 2023 6.740 6.800 6.740 6.770 137,482 +0.02(+0.30%)
Jul 19, 2023 6.800 6.800 6.750 6.750 126,829 -0.07(-1.03%)
Jul 18, 2023 6.900 6.900 6.820 6.820 36,115 -0.08(-1.16%)
Jul 17, 2023 6.910 6.920 6.880 6.900 6,444 +0.03(+0.44%)
Jul 14, 2023 6.810 6.880 6.810 6.870 13,197 +0.01(+0.15%)
Jul 13, 2023 6.980 6.980 6.850 6.860 126,938 -0.17(-2.42%)
Jul 12, 2023 7.040 7.110 7.010 7.030 106,214 -0.12(-1.68%)
Jul 11, 2023 7.170 7.180 7.150 7.150 15,162 -0.04(-0.56%)
Jul 10, 2023 7.220 7.220 7.150 7.190 26,050 +0.03(+0.42%)
Jul 07, 2023 7.210 7.210 7.090 7.160 49,474 +0.00(+0.00%)
Jul 06, 2023 7.070 7.180 7.070 7.160 236,323 +0.23(+3.32%)
Jul 05, 2023 6.930 6.950 6.910 6.930 47,400 +0.05(+0.73%)
Jul 04, 2023 6.770 6.890 6.770 6.880 23,162 -0.03(-0.43%)
Jun 30, 2023 6.910 0 -0.16(-2.26%)
Jun 29, 2023 7.150 7.150 7.070 7.070 99,273 -0.08(-1.12%)
Jun 28, 2023 7.220 7.220 7.150 7.150 103,433 -0.05(-0.69%)
Jun 27, 2023 7.280 7.300 7.190 7.200 129,802 -0.11(-1.50%)
Jun 26, 2023 7.400 7.400 7.290 7.310 171,454 -0.14(-1.88%)
Jun 23, 2023 7.390 7.480 7.390 7.450 69,760 +0.12(+1.64%)
Jun 22, 2023 7.320 7.360 7.320 7.330 68,692 +0.10(+1.38%)
Jun 21, 2023 7.270 7.280 7.200 7.230 77,894 +0.03(+0.42%)
Jun 20, 2023 7.100 7.220 7.100 7.200 57,700 +0.12(+1.69%)
Jun 19, 2023 7.070 7.090 7.070 7.080 14,000 +0.04(+0.57%)
Jun 16, 2023 6.950 7.040 6.950 7.040 85,010 +0.04(+0.57%)
Jun 15, 2023 7.020 7.050 6.980 7.000 94,817 -0.02(-0.28%)
Jun 14, 2023 6.970 7.070 6.970 7.020 57,555 -0.03(-0.43%)
Jun 13, 2023 7.010 7.060 6.980 7.050 43,280 -0.04(-0.56%)
Jun 12, 2023 7.160 7.160 7.090 7.090 57,814 -0.02(-0.28%)
Jun 09, 2023 7.110 7.140 7.080 7.110 76,700 +0.02(+0.28%)
Jun 08, 2023 7.060 7.150 7.060 7.090 74,879 +0.02(+0.28%)
Jun 07, 2023 7.020 7.090 6.960 7.070 203,383 +0.06(+0.86%)
Jun 06, 2023 7.110 7.110 7.010 7.010 64,000 -0.08(-1.13%)
Jun 05, 2023 7.020 7.100 7.010 7.090 116,008 +0.07(+1.00%)
Jun 02, 2023 7.200 7.200 7.010 7.020 420,399 -0.27(-3.70%)
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.