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 )

5.850 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Apr 28, 2023 6.640 6.640 6.540 6.550 484,494 -0.07(-1.06%)
Apr 27, 2023 6.660 6.680 6.600 6.620 186,435 -0.11(-1.63%)
Apr 26, 2023 6.700 6.750 6.640 6.730 115,166 +0.03(+0.45%)
Apr 25, 2023 6.570 6.700 6.570 6.700 211,779 +0.16(+2.45%)
Apr 24, 2023 6.520 6.550 6.520 6.540 201,900 +0.02(+0.31%)
Apr 21, 2023 6.550 6.580 6.520 6.520 394,455 -0.05(-0.76%)
Apr 20, 2023 6.580 6.590 6.530 6.570 253,869 +0.03(+0.46%)
Apr 19, 2023 6.580 6.580 6.530 6.540 313,042 +0.00(+0.00%)
Apr 18, 2023 6.510 6.550 6.510 6.540 461,202 -0.02(-0.30%)
Apr 17, 2023 6.630 6.630 6.560 6.560 86,800 -0.06(-0.91%)
Apr 14, 2023 6.600 6.650 6.580 6.620 255,722 +0.00(+0.00%)
Apr 13, 2023 6.650 6.690 6.620 6.620 74,100 -0.08(-1.19%)
Apr 12, 2023 6.620 6.700 6.610 6.700 408,370 -0.01(-0.15%)
Apr 11, 2023 6.770 6.770 6.690 6.710 268,250 -0.11(-1.61%)
Apr 10, 2023 6.910 6.910 6.810 6.820 113,010 -0.04(-0.58%)
Apr 06, 2023 6.860 0 -0.01(-0.15%)
Apr 05, 2023 6.840 6.900 6.830 6.870 548,646 +0.06(+0.88%)
Apr 04, 2023 6.790 6.860 6.770 6.810 162,636 -0.02(-0.29%)
Apr 03, 2023 6.910 6.910 6.830 6.830 370,744 -0.14(-2.01%)
Mar 31, 2023 7.030 7.030 6.960 6.970 36,454 -0.10(-1.41%)
Mar 30, 2023 7.050 7.110 7.040 7.070 90,099 -0.10(-1.39%)
Mar 29, 2023 7.160 7.180 7.150 7.170 168,601 -0.12(-1.65%)
Mar 28, 2023 7.300 7.320 7.250 7.290 83,245 -0.02(-0.27%)
Mar 27, 2023 7.340 7.380 7.300 7.310 119,255 -0.08(-1.08%)
Mar 24, 2023 7.500 7.550 7.390 7.390 121,434 -0.04(-0.54%)
Mar 23, 2023 7.310 7.480 7.280 7.430 285,690 +0.06(+0.81%)
Mar 22, 2023 7.260 7.370 7.170 7.370 323,191 +0.10(+1.38%)
Mar 21, 2023 7.270 7.300 7.220 7.270 279,413 -0.11(-1.49%)
Mar 20, 2023 7.430 7.450 7.370 7.380 176,782 -0.09(-1.20%)
Mar 17, 2023 7.430 7.530 7.410 7.470 143,493 +0.12(+1.63%)
Mar 16, 2023 7.600 7.620 7.300 7.350 167,274 -0.12(-1.61%)
Mar 15, 2023 7.550 7.620 7.470 7.470 354,534 +0.21(+2.89%)
Mar 14, 2023 7.210 7.350 7.140 7.260 175,524 -0.06(-0.82%)
Mar 13, 2023 7.390 7.460 7.230 7.320 747,238 +0.13(+1.81%)
Mar 10, 2023 7.010 7.210 6.980 7.190 458,914 +0.23(+3.30%)
Mar 09, 2023 6.800 6.980 6.740 6.960 152,197 +0.17(+2.50%)
Mar 08, 2023 6.820 6.830 6.750 6.790 217,005 -0.05(-0.73%)
Mar 07, 2023 6.650 6.860 6.650 6.840 490,485 +0.17(+2.55%)
Mar 06, 2023 6.640 6.680 6.610 6.670 286,916 +0.04(+0.60%)
Mar 03, 2023 6.750 6.760 6.620 6.630 648,696 -0.16(-2.36%)
Mar 02, 2023 6.920 6.930 6.790 6.790 128,406 -0.06(-0.88%)
Mar 01, 2023 6.860 6.890 6.840 6.850 71,747 -0.01(-0.15%)
Feb 28, 2023 6.860 6.900 6.860 6.860 83,518 +0.02(+0.29%)
Feb 27, 2023 6.810 6.850 6.760 6.840 656,927 -0.02(-0.29%)
Feb 24, 2023 6.990 7.010 6.860 6.860 310,679 -0.02(-0.29%)
Feb 23, 2023 6.810 6.950 6.800 6.880 181,818 +0.02(+0.29%)
Feb 22, 2023 6.880 6.900 6.810 6.860 156,492 +0.04(+0.59%)
Feb 21, 2023 6.710 6.820 6.710 6.820 103,315 +0.18(+2.71%)
Feb 17, 2023 6.640 0 +0.05(+0.76%)
Feb 16, 2023 6.600 6.630 6.530 6.590 117,939 +0.08(+1.23%)
Feb 15, 2023 6.590 6.590 6.510 6.510 33,770 +0.01(+0.15%)
Feb 14, 2023 6.540 6.590 6.470 6.500 656,295 -0.02(-0.31%)
Feb 13, 2023 6.570 6.570 6.490 6.520 637,260 -0.04(-0.61%)
Feb 10, 2023 6.640 6.660 6.560 6.560 346,090 -0.04(-0.61%)
Feb 09, 2023 6.460 6.620 6.460 6.600 372,073 +0.06(+0.92%)
Feb 08, 2023 6.520 6.580 6.490 6.540 74,175 +0.04(+0.62%)
Feb 07, 2023 6.580 6.610 6.470 6.500 195,415 -0.06(-0.91%)
Feb 06, 2023 6.550 6.600 6.530 6.560 38,985 +0.08(+1.23%)
Feb 03, 2023 6.590 6.590 6.430 6.480 511,944 -0.03(-0.46%)
Feb 02, 2023 6.440 6.530 6.440 6.510 90,129 +0.01(+0.15%)
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.