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

Betapro S&P TSX Cap Fncl 2X Dly Bear ETF (TSX: HFD )

9.170 +0.050 (+0.55%)
Streaming Delayed Price Updated: 3:50 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 (%)
May 31, 2017 6.470 6.570 6.460 6.490 23,650 +0.04(+0.62%)
May 30, 2017 6.440 6.450 6.370 6.450 10,425 +0.04(+0.62%)
May 29, 2017 6.480 6.480 6.370 6.410 11,215 -0.04(-0.62%)
May 26, 2017 6.470 6.490 6.440 6.450 5,900 +0.02(+0.31%)
May 25, 2017 6.390 6.490 6.360 6.430 64,661 -0.08(-1.23%)
May 24, 2017 6.450 6.550 6.450 6.510 51,900 +0.13(+2.04%)
May 23, 2017 6.410 6.450 6.380 6.380 22,075 -0.12(-1.85%)
May 19, 2017 6.490 6.560 6.480 6.500 42,510 -0.08(-1.22%)
May 18, 2017 6.690 6.760 6.540 6.580 64,070 -0.10(-1.50%)
May 17, 2017 6.500 6.700 6.500 6.680 88,019 +0.26(+4.05%)
May 16, 2017 6.330 6.430 6.300 6.420 9,270 +0.09(+1.42%)
May 15, 2017 6.450 6.450 6.310 6.330 23,560 -0.12(-1.86%)
May 12, 2017 6.430 6.490 6.400 6.450 148,538 +0.07(+1.10%)
May 11, 2017 6.350 6.410 6.350 6.380 106,633 +0.10(+1.59%)
May 10, 2017 6.330 6.360 6.270 6.280 25,065 -0.03(-0.48%)
May 09, 2017 6.270 6.320 6.260 6.310 46,720 +0.10(+1.61%)
May 08, 2017 6.180 6.220 6.150 6.210 23,740 -0.01(-0.16%)
May 05, 2017 6.300 6.310 6.190 6.220 33,680 -0.11(-1.74%)
May 04, 2017 6.250 6.330 6.230 6.330 95,864 +0.04(+0.64%)
May 03, 2017 6.330 6.330 6.260 6.290 19,094 +0.02(+0.32%)
May 02, 2017 6.260 6.290 6.220 6.270 85,650 +0.02(+0.32%)
May 01, 2017 6.250 6.250 6.250 6.250 12,108 +0.02(+0.32%)
Apr 28, 2017 6.230 6.300 6.170 6.230 34,868 -0.06(-0.95%)
Apr 27, 2017 6.120 6.330 6.120 6.290 86,040 +0.20(+3.28%)
Apr 26, 2017 5.940 6.110 5.940 6.090 27,735 +0.16(+2.70%)
Apr 25, 2017 5.940 5.940 5.880 5.930 25,049 -0.09(-1.50%)
Apr 24, 2017 6.160 6.160 5.980 6.020 64,862 -0.19(-3.06%)
Apr 21, 2017 6.160 6.210 6.150 6.210 12,247 +0.05(+0.81%)
Apr 20, 2017 6.250 6.250 6.150 6.160 19,400 -0.08(-1.28%)
Apr 19, 2017 6.170 6.250 6.130 6.240 28,050 +0.01(+0.16%)
Apr 18, 2017 6.190 6.300 6.190 6.230 23,700 +0.07(+1.14%)
Apr 17, 2017 6.300 6.300 6.160 6.160 14,270 -0.18(-2.84%)
Apr 13, 2017 6.280 6.350 6.220 6.340 45,409 +0.12(+1.93%)
Apr 12, 2017 6.180 6.220 6.180 6.220 8,100 +0.10(+1.63%)
Apr 11, 2017 6.100 6.200 6.100 6.120 23,719 +0.05(+0.82%)
Apr 10, 2017 5.950 6.070 5.950 6.070 6,385 +0.01(+0.17%)
Apr 07, 2017 6.070 6.100 6.040 6.060 11,126 +0.05(+0.83%)
Apr 06, 2017 6.090 6.090 5.980 6.010 6,849 -0.06(-0.99%)
Apr 05, 2017 6.010 6.080 5.950 6.070 6,200 +0.05(+0.83%)
Apr 04, 2017 6.070 6.070 6.020 6.020 18,950 -0.04(-0.66%)
Apr 03, 2017 6.100 6.150 6.060 6.060 24,921 +0.00(+0.00%)
Mar 31, 2017 6.060 6.080 6.060 6.060 2,125 +0.03(+0.50%)
Mar 30, 2017 5.970 6.070 5.970 6.030 6,050 +0.03(+0.50%)
Mar 29, 2017 5.980 6.050 5.960 6.000 14,200 -0.01(-0.25%)
Mar 28, 2017 6.060 6.080 5.990 6.015 63,637 -0.12(-1.88%)
Mar 27, 2017 6.280 6.280 6.130 6.130 32,090 -0.03(-0.49%)
Mar 24, 2017 6.150 6.190 6.100 6.160 59,919 +0.00(+0.00%)
Mar 23, 2017 6.290 6.290 6.120 6.160 34,675 -0.13(-2.07%)
Mar 22, 2017 6.340 6.400 6.270 6.290 75,436 +0.02(+0.32%)
Mar 21, 2017 6.120 6.270 6.050 6.270 280,303 +0.16(+2.62%)
Mar 20, 2017 6.100 6.120 6.040 6.110 33,219 +0.07(+1.16%)
Mar 17, 2017 6.000 6.040 5.970 6.040 31,635 +0.08(+1.34%)
Mar 16, 2017 6.020 6.020 5.930 5.960 31,346 -0.07(-1.08%)
Mar 15, 2017 5.980 6.040 5.930 6.025 33,530 +0.07(+1.09%)
Mar 14, 2017 5.930 5.975 5.920 5.960 59,603 +0.06(+1.02%)
Mar 13, 2017 5.940 5.960 5.880 5.900 23,799 -0.06(-1.01%)
Mar 10, 2017 5.820 6.010 5.820 5.960 67,800 +0.12(+2.05%)
Mar 09, 2017 5.810 5.850 5.780 5.840 24,000 +0.03(+0.52%)
Mar 08, 2017 5.770 5.820 5.710 5.810 30,000 +0.03(+0.52%)
Mar 07, 2017 5.810 5.810 5.750 5.780 42,920 +0.00(+0.00%)
Mar 06, 2017 5.890 5.890 5.760 5.780 41,685 -0.04(-0.69%)
Mar 03, 2017 5.890 5.890 5.810 5.820 44,231 -0.08(-1.36%)
Mar 02, 2017 5.830 5.910 5.830 5.900 65,245 +0.01(+0.17%)
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.