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 )

30.63 -0.46 (-1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 10.56 13.05 10.13 12.48 173,929 +2.86(+29.73%)
Mar 30, 2020 7.730 9.700 7.000 9.620 167,928 +1.92(+24.94%)
Mar 27, 2020 8.310 8.950 7.640 7.700 81,758 -1.77(-18.69%)
Mar 26, 2020 10.08 11.12 9.360 9.470 94,642 -0.41(-4.15%)
Mar 25, 2020 8.310 10.75 8.250 9.880 168,674 +1.44(+17.06%)
Mar 24, 2020 7.190 8.500 7.190 8.440 90,319 +1.52(+21.97%)
Mar 23, 2020 7.160 7.600 6.800 6.920 92,753 +6.54(+1721.05%)
Mar 20, 2020 0.4500 0.4500 0.3600 0.3800 1,080,653 +0.02(+5.56%)
Mar 19, 2020 0.5000 0.5000 0.3500 0.3600 1,589,920 -0.05(-12.20%)
Mar 18, 2020 0.3700 0.4100 0.3500 0.4100 504,177 -0.03(-6.82%)
Mar 17, 2020 0.5200 0.5600 0.4200 0.4400 854,083 -0.10(-18.52%)
Mar 16, 2020 0.6000 0.7500 0.5100 0.5400 829,011 -0.28(-34.15%)
Mar 13, 2020 0.8500 0.8500 0.6900 0.8200 375,960 +0.14(+20.59%)
Mar 12, 2020 0.8900 0.8900 0.6600 0.6800 561,686 -0.33(-32.67%)
Mar 11, 2020 1.190 1.190 0.9700 1.010 1,013,285 -0.17(-14.41%)
Mar 10, 2020 1.800 1.800 1.070 1.180 662,239 +0.03(+2.61%)
Mar 09, 2020 1.800 2.160 1.130 1.150 818,086 -1.36(-54.18%)
Mar 06, 2020 2.780 2.780 2.440 2.510 288,964 -0.37(-12.85%)
Mar 05, 2020 2.850 3.000 2.850 2.880 132,642 -0.15(-4.95%)
Mar 04, 2020 3.150 3.150 3.000 3.030 175,132 -0.03(-0.98%)
Mar 03, 2020 3.230 3.250 2.980 3.060 165,590 -0.13(-4.08%)
Mar 02, 2020 3.360 3.370 3.050 3.190 107,877 +0.01(+0.31%)
Feb 28, 2020 3.050 3.210 2.920 3.180 218,700 -0.12(-3.64%)
Feb 27, 2020 3.350 3.350 3.050 3.300 227,608 -0.12(-3.51%)
Feb 26, 2020 3.650 3.670 3.420 3.420 69,899 -0.21(-5.79%)
Feb 25, 2020 3.860 3.860 3.580 3.630 82,775 -0.25(-6.44%)
Feb 24, 2020 3.970 3.970 3.810 3.880 64,697 -0.29(-6.95%)
Feb 21, 2020 4.260 4.260 4.150 4.170 40,328 -0.16(-3.70%)
Feb 20, 2020 4.330 4.400 4.320 4.330 34,031 +0.03(+0.70%)
Feb 19, 2020 4.190 4.320 4.170 4.300 46,280 +0.17(+4.12%)
Feb 18, 2020 4.010 4.130 4.010 4.130 23,670 +0.03(+0.73%)
Feb 14, 2020 4.100 4.100 4.100 0 -0.02(-0.49%)
Feb 13, 2020 4.160 4.160 4.090 4.120 9,950 -0.06(-1.44%)
Feb 12, 2020 4.200 4.250 4.050 4.180 76,465 +0.08(+1.95%)
Feb 11, 2020 4.150 4.220 4.100 4.100 29,746 +0.07(+1.74%)
Feb 10, 2020 4.040 4.040 4.000 4.030 9,080 -0.05(-1.23%)
Feb 07, 2020 4.140 4.140 4.060 4.080 29,800 -0.14(-3.32%)
Feb 06, 2020 4.320 4.320 4.140 4.220 19,766 -0.11(-2.54%)
Feb 05, 2020 4.200 4.350 4.200 4.330 47,188 +0.28(+6.91%)
Feb 04, 2020 4.210 4.230 4.050 4.050 50,210 +0.01(+0.25%)
Feb 03, 2020 4.030 4.080 4.020 4.040 6,805 -0.03(-0.74%)
Jan 31, 2020 4.250 4.250 4.030 4.070 43,950 -0.27(-6.22%)
Jan 30, 2020 4.260 4.360 4.250 4.340 22,621 -0.02(-0.46%)
Jan 29, 2020 4.380 4.440 4.350 4.360 10,670 +0.02(+0.46%)
Jan 28, 2020 4.350 4.410 4.340 4.340 49,265 +0.06(+1.40%)
Jan 27, 2020 4.310 4.360 4.270 4.280 107,309 -0.24(-5.31%)
Jan 24, 2020 4.610 4.610 4.450 4.520 36,421 -0.19(-4.03%)
Jan 23, 2020 4.680 4.710 4.530 4.710 49,250 -0.04(-0.84%)
Jan 22, 2020 4.810 4.810 4.700 4.750 39,297 -0.10(-2.06%)
Jan 21, 2020 4.890 4.910 4.850 4.850 10,401 -0.12(-2.41%)
Jan 20, 2020 4.930 4.970 4.930 4.970 10,810 -0.01(-0.20%)
Jan 17, 2020 5.090 5.090 4.980 4.980 8,076 -0.11(-2.16%)
Jan 16, 2020 5.180 5.210 5.090 5.090 42,944 +0.01(+0.20%)
Jan 15, 2020 5.070 5.120 5.070 5.080 4,445 -0.10(-1.93%)
Jan 14, 2020 5.150 5.200 5.140 5.180 7,076 +0.02(+0.39%)
Jan 13, 2020 5.130 5.160 5.040 5.160 41,461 -0.09(-1.71%)
Jan 10, 2020 5.290 5.290 5.200 5.250 8,700 -0.06(-1.13%)
Jan 09, 2020 5.120 5.310 5.040 5.310 44,564 +0.08(+1.53%)
Jan 08, 2020 5.400 5.410 5.200 5.230 98,520 -0.21(-3.86%)
Jan 07, 2020 5.330 5.440 5.320 5.440 15,850 +0.00(+0.00%)
Jan 06, 2020 5.490 5.490 5.320 5.440 48,561 +0.22(+4.21%)
Jan 03, 2020 5.360 5.440 5.210 5.220 66,228 +0.09(+1.75%)
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.