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 30, 2021 9.150 9.220 9.080 9.190 37,976 +0.14(+1.55%)
Apr 29, 2021 8.910 9.080 8.900 9.050 53,123 +0.06(+0.67%)
Apr 28, 2021 9.100 9.100 8.930 8.990 77,004 -0.16(-1.75%)
Apr 27, 2021 9.190 9.230 9.100 9.150 57,242 -0.03(-0.33%)
Apr 26, 2021 9.240 9.240 9.170 9.180 31,864 -0.07(-0.76%)
Apr 23, 2021 9.280 9.280 9.220 9.250 66,121 -0.06(-0.64%)
Apr 22, 2021 9.210 9.350 9.210 9.310 47,294 +0.11(+1.20%)
Apr 21, 2021 9.310 9.310 9.180 9.200 98,481 -0.11(-1.18%)
Apr 20, 2021 9.240 9.370 9.230 9.310 132,850 +0.18(+1.97%)
Apr 19, 2021 9.000 9.150 8.990 9.130 99,321 +0.13(+1.44%)
Apr 16, 2021 8.990 9.040 8.980 9.000 80,705 -0.02(-0.22%)
Apr 15, 2021 9.040 9.100 9.010 9.020 71,533 -0.15(-1.64%)
Apr 14, 2021 9.070 9.170 9.040 9.170 35,676 +0.04(+0.44%)
Apr 13, 2021 9.070 9.160 9.070 9.130 47,445 +0.00(+0.00%)
Apr 12, 2021 9.190 9.190 9.090 9.130 57,405 -0.01(-0.11%)
Apr 09, 2021 9.170 9.210 9.140 9.140 19,477 -0.01(-0.11%)
Apr 08, 2021 9.170 9.260 9.150 9.150 52,852 -0.06(-0.65%)
Apr 07, 2021 9.210 9.240 9.190 9.210 23,331 -0.05(-0.54%)
Apr 06, 2021 9.270 9.290 9.210 9.260 31,302 -0.05(-0.54%)
Apr 05, 2021 9.270 9.320 9.270 9.310 52,484 -0.06(-0.64%)
Apr 01, 2021 9.370 9.370 9.370 0 -0.28(-2.90%)
Mar 31, 2021 9.630 9.660 9.560 9.650 122,570 +0.05(+0.52%)
Mar 30, 2021 9.640 9.680 9.580 9.600 59,820 -0.01(-0.10%)
Mar 29, 2021 9.660 9.720 9.580 9.610 87,734 +0.01(+0.10%)
Mar 26, 2021 9.630 9.750 9.600 9.600 67,020 -0.10(-1.03%)
Mar 25, 2021 9.740 9.860 9.670 9.700 282,454 -0.01(-0.10%)
Mar 24, 2021 9.630 9.720 9.560 9.710 113,317 +0.01(+0.10%)
Mar 23, 2021 9.660 9.730 9.590 9.700 231,601 +0.09(+0.94%)
Mar 22, 2021 9.520 9.650 9.520 9.610 113,816 +0.04(+0.42%)
Mar 19, 2021 9.580 9.670 9.520 9.570 192,754 +0.00(+0.00%)
Mar 18, 2021 9.580 9.580 9.420 9.570 214,085 +0.13(+1.38%)
Mar 17, 2021 9.600 9.610 9.400 9.440 132,716 -0.13(-1.36%)
Mar 16, 2021 9.550 9.590 9.500 9.570 71,026 +0.08(+0.84%)
Mar 15, 2021 9.620 9.660 9.490 9.490 121,091 -0.11(-1.15%)
Mar 12, 2021 9.640 9.730 9.600 9.600 216,769 -0.03(-0.31%)
Mar 11, 2021 9.670 9.690 9.570 9.630 111,452 -0.12(-1.23%)
Mar 10, 2021 9.780 9.850 9.680 9.750 135,996 -0.14(-1.42%)
Mar 09, 2021 9.860 9.910 9.740 9.890 388,316 -0.09(-0.90%)
Mar 08, 2021 10.12 10.12 9.840 9.980 355,462 -0.10(-0.99%)
Mar 05, 2021 10.30 10.49 10.05 10.08 342,375 -0.32(-3.08%)
Mar 04, 2021 10.24 10.58 10.15 10.40 511,366 +0.18(+1.76%)
Mar 03, 2021 9.990 10.28 9.990 10.22 235,074 +0.12(+1.19%)
Mar 02, 2021 10.20 10.26 10.08 10.10 186,890 -0.17(-1.66%)
Mar 01, 2021 10.30 10.39 10.21 10.27 470,315 -0.32(-3.02%)
Feb 26, 2021 10.39 10.66 10.36 10.59 521,607 +0.22(+2.12%)
Feb 25, 2021 10.18 10.45 10.06 10.37 255,504 +0.27(+2.67%)
Feb 24, 2021 10.35 10.35 9.990 10.10 197,995 -0.16(-1.56%)
Feb 23, 2021 10.20 10.57 10.19 10.26 254,709 +0.07(+0.69%)
Feb 22, 2021 10.30 10.30 10.13 10.19 113,600 -0.02(-0.20%)
Feb 19, 2021 10.28 10.36 10.21 10.21 123,728 -0.14(-1.35%)
Feb 18, 2021 10.41 10.41 10.28 10.35 150,229 +0.10(+0.98%)
Feb 17, 2021 10.25 10.37 10.22 10.25 142,734 +0.10(+0.99%)
Feb 16, 2021 10.06 10.18 10.00 10.15 149,583 -0.04(-0.39%)
Feb 12, 2021 10.19 10.19 10.19 0 -0.09(-0.88%)
Feb 11, 2021 10.26 10.34 10.20 10.28 213,127 +0.01(+0.10%)
Feb 10, 2021 10.25 10.41 10.18 10.27 337,209 -0.06(-0.58%)
Feb 09, 2021 10.45 10.45 10.29 10.33 165,606 -0.08(-0.77%)
Feb 08, 2021 10.56 10.56 10.41 10.41 194,388 -0.22(-2.07%)
Feb 05, 2021 10.70 10.70 10.60 10.63 134,034 -0.08(-0.75%)
Feb 04, 2021 10.89 10.89 10.68 10.71 218,782 -0.18(-1.65%)
Feb 03, 2021 10.93 11.00 10.88 10.89 105,612 -0.03(-0.27%)
Feb 02, 2021 11.09 11.12 10.89 10.92 329,018 -0.32(-2.85%)
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.