Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P/Tsx Capped Energy 2X Daily Bull ETF (TSX: HEU )

34.55 +0.81 (+2.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2018 9.100 9.100 8.910 9.060 6,242 -0.05(-0.55%)
Jan 30, 2018 9.420 9.430 9.110 9.110 31,312 -0.54(-5.60%)
Jan 29, 2018 9.860 9.860 9.650 9.650 24,578 -0.35(-3.50%)
Jan 26, 2018 9.940 10.03 9.940 10.00 13,908 +0.05(+0.50%)
Jan 25, 2018 10.23 10.31 9.950 9.950 14,800 -0.21(-2.07%)
Jan 24, 2018 10.35 10.35 10.08 10.16 51,178 -0.10(-0.97%)
Jan 23, 2018 10.12 10.30 10.12 10.26 20,303 +0.19(+1.89%)
Jan 22, 2018 9.970 10.09 9.900 10.07 10,567 +0.06(+0.60%)
Jan 19, 2018 9.970 10.02 9.800 10.01 30,947 -0.05(-0.50%)
Jan 18, 2018 10.33 10.33 10.06 10.06 18,981 -0.30(-2.90%)
Jan 17, 2018 10.30 10.40 10.25 10.36 16,295 +0.14(+1.37%)
Jan 16, 2018 10.64 10.64 10.20 10.22 13,925 -0.42(-3.95%)
Jan 15, 2018 10.58 10.66 10.57 10.64 11,575 +0.07(+0.66%)
Jan 12, 2018 10.41 10.61 10.40 10.57 25,439 +0.06(+0.57%)
Jan 11, 2018 10.45 10.65 10.45 10.51 66,461 +0.30(+2.94%)
Jan 10, 2018 10.19 10.21 61,600 -0.07(-0.68%)
Jan 09, 2018 10.16 10.39 10.16 10.28 55,220 +0.29(+2.90%)
Jan 08, 2018 10.02 10.02 9.900 9.990 20,781 -0.03(-0.30%)
Jan 05, 2018 10.20 10.26 9.995 10.02 69,176 -0.48(-4.57%)
Jan 04, 2018 10.61 10.61 10.38 10.50 27,508 -0.07(-0.66%)
Jan 03, 2018 10.29 10.62 10.29 10.57 28,214 +0.33(+3.22%)
Jan 02, 2018 9.650 10.24 9.650 10.24 48,044 +0.41(+4.17%)
Dec 29, 2017 9.830 9.830 9.830 0 -0.04(-0.41%)
Dec 28, 2017 9.710 9.870 9.710 9.870 8,198 +0.19(+1.96%)
Dec 27, 2017 9.510 9.730 9.510 9.680 7,946 +0.30(+3.20%)
Dec 22, 2017 9.390 9.420 9.350 9.380 8,826 +0.00(+0.00%)
Dec 21, 2017 9.030 9.400 9.000 9.380 13,025 +0.23(+2.51%)
Dec 20, 2017 8.790 9.160 8.750 9.150 35,606 +0.34(+3.86%)
Dec 19, 2017 8.800 8.940 8.800 8.810 26,009 +0.04(+0.46%)
Dec 18, 2017 8.640 8.920 8.640 8.770 25,460 +0.24(+2.81%)
Dec 15, 2017 8.840 8.840 8.530 8.530 34,788 -0.22(-2.51%)
Dec 14, 2017 8.820 9.010 8.730 8.750 56,883 -0.21(-2.34%)
Dec 13, 2017 9.300 9.300 8.960 8.960 24,833 -0.30(-3.24%)
Dec 12, 2017 9.460 9.460 9.200 9.260 8,066 -0.07(-0.75%)
Dec 11, 2017 9.210 9.400 9.200 9.330 4,540 +0.10(+1.08%)
Dec 08, 2017 9.270 9.270 9.130 9.230 22,013 +0.16(+1.76%)
Dec 07, 2017 9.100 9.100 9.070 9.070 343 +0.07(+0.78%)
Dec 06, 2017 9.300 9.360 9.000 9.000 27,769 -0.45(-4.76%)
Dec 05, 2017 9.450 9.510 9.390 9.450 7,550 +0.04(+0.43%)
Dec 04, 2017 9.770 9.770 9.410 9.410 23,220 -0.35(-3.59%)
Dec 01, 2017 9.780 9.970 9.770 9.760 59,946 +0.21(+2.20%)
Nov 30, 2017 9.180 9.630 9.180 9.550 30,229 +0.44(+4.83%)
Nov 29, 2017 9.030 9.210 9.020 9.110 15,250 +0.06(+0.66%)
Nov 28, 2017 9.030 9.160 9.030 9.050 22,620 +0.01(+0.11%)
Nov 27, 2017 9.410 9.040 9.040 66,586 -0.50(-5.24%)
Nov 24, 2017 9.630 9.630 9.540 9.540 12,500 +0.06(+0.63%)
Nov 23, 2017 9.500 9.500 9.480 9.480 10,005 +0.04(+0.42%)
Nov 22, 2017 9.550 9.610 9.420 9.440 35,760 +0.07(+0.75%)
Nov 21, 2017 9.430 9.430 9.290 9.370 14,350 +0.00(+0.00%)
Nov 20, 2017 9.600 9.610 9.300 9.370 25,330 -0.30(-3.10%)
Nov 17, 2017 9.840 9.850 9.660 9.670 48,402 +0.08(+0.83%)
Nov 16, 2017 9.720 9.720 9.540 9.590 33,401 -0.14(-1.44%)
Nov 15, 2017 9.670 9.910 9.500 9.730 36,087 -0.09(-0.92%)
Nov 14, 2017 10.35 10.35 9.820 9.820 34,044 -0.71(-6.74%)
Nov 13, 2017 10.71 10.71 10.52 10.53 32,279 -0.29(-2.68%)
Nov 10, 2017 10.84 10.91 10.80 10.82 2,192 -0.02(-0.18%)
Nov 09, 2017 10.88 10.89 10.80 10.84 8,975 +0.03(+0.28%)
Nov 08, 2017 10.79 10.99 10.63 10.81 46,317 -0.04(-0.37%)
Nov 07, 2017 11.02 11.02 10.82 10.85 16,269 -0.05(-0.46%)
Nov 06, 2017 10.47 10.94 10.47 10.90 36,220 +0.50(+4.81%)
Nov 03, 2017 10.11 10.44 10.06 10.40 19,799 +0.26(+2.56%)
Nov 02, 2017 10.10 10.30 10.04 10.14 27,969 -0.07(-0.69%)
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.