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, 2018 5.270 5.270 5.200 5.200 4,391 -0.05(-0.95%)
May 30, 2018 5.230 5.290 5.230 5.250 16,100 -0.02(-0.38%)
May 29, 2018 5.220 5.310 5.160 5.270 28,515 +0.16(+3.13%)
May 28, 2018 5.110 5.110 5.110 5.110 8,030 +0.07(+1.39%)
May 25, 2018 5.040 5.040 5.040 5.040 200 -0.04(-0.79%)
May 24, 2018 5.050 5.100 5.050 5.080 6,200 +0.05(+0.99%)
May 23, 2018 5.040 5.040 5.030 5.030 2,150 +0.05(+1.00%)
May 22, 2018 5.120 5.120 4.980 4.980 6,415 -0.08(-1.58%)
May 18, 2018 5.060 5.060 5.060 0 +0.02(+0.40%)
May 17, 2018 5.040 5.040 5.040 5.040 13,000 -0.01(-0.20%)
May 16, 2018 5.060 5.060 5.040 5.050 13,300 +0.02(+0.40%)
May 15, 2018 5.020 5.030 5.020 5.030 1,404 -0.04(-0.79%)
May 14, 2018 5.100 5.100 5.070 5.070 12,094 -0.06(-1.17%)
May 11, 2018 5.160 5.160 5.130 5.130 1,355 +0.00(+0.00%)
May 10, 2018 5.180 5.180 5.130 5.130 3,026 -0.07(-1.35%)
May 09, 2018 5.240 5.240 5.200 5.200 4,200 -0.03(-0.57%)
May 08, 2018 5.230 5.230 5.230 5.230 500 -0.04(-0.76%)
May 07, 2018 5.270 5.270 5.270 5.270 700 -0.03(-0.57%)
May 04, 2018 5.300 5.300 5.300 5.300 5,163 -0.10(-1.85%)
May 03, 2018 5.340 5.400 5.340 5.400 2,670 +0.06(+1.12%)
May 02, 2018 5.330 5.340 5.330 5.340 4,887 -0.03(-0.56%)
May 01, 2018 5.360 5.370 5.360 5.370 3,000 +0.07(+1.32%)
Apr 30, 2018 5.340 5.340 5.250 5.300 3,500 +0.01(+0.19%)
Apr 27, 2018 5.290 5.290 5.290 5.290 300 -0.05(-0.94%)
Apr 26, 2018 5.400 5.400 5.330 5.340 4,980 -0.12(-2.20%)
Apr 25, 2018 5.460 5.460 5.460 5.460 1,000 +0.02(+0.37%)
Apr 24, 2018 5.440 5.440 5.440 5.440 850 -0.04(-0.73%)
Apr 23, 2018 5.470 5.510 5.470 5.480 1,900 -0.08(-1.44%)
Apr 20, 2018 5.565 5.570 5.560 5.560 2,400 -0.07(-1.24%)
Apr 19, 2018 5.630 5.630 5.630 5.630 1,700 -0.02(-0.35%)
Apr 17, 2018 5.650 5.650 5.650 50 -0.02(-0.35%)
Apr 16, 2018 5.710 5.710 5.670 5.670 7,900 -0.01(-0.18%)
Apr 13, 2018 5.600 5.680 5.600 5.680 3,975 +0.06(+1.07%)
Apr 12, 2018 5.540 5.630 5.540 5.620 4,950 +0.04(+0.72%)
Apr 11, 2018 5.580 5.580 5.580 5.580 1,050 +0.11(+2.01%)
Apr 10, 2018 5.450 5.470 5.450 5.470 700 -0.02(-0.36%)
Apr 09, 2018 5.600 5.600 5.490 5.490 5,118 -0.08(-1.44%)
Apr 06, 2018 5.590 5.570 2,900 +0.11(+2.01%)
Apr 05, 2018 5.440 5.480 5.440 5.460 2,900 -0.09(-1.62%)
Apr 04, 2018 5.750 5.750 5.550 5.550 23,245 -0.01(-0.18%)
Apr 03, 2018 5.560 5.560 5.560 5.560 2,500 +0.10(+1.83%)
Apr 02, 2018 5.310 5.500 5.310 5.460 6,180 +0.04(+0.74%)
Mar 29, 2018 5.420 5.420 5.420 0 -0.05(-0.91%)
Mar 28, 2018 5.450 5.470 5.450 5.470 700 -0.03(-0.55%)
Mar 27, 2018 5.440 5.500 5.420 5.500 1,600 +0.10(+1.85%)
Mar 26, 2018 5.390 5.400 5.320 5.400 7,000 +0.04(+0.75%)
Mar 23, 2018 5.300 5.360 5.300 5.360 1,250 +0.07(+1.32%)
Mar 22, 2018 5.150 5.290 5.150 5.290 6,200 +0.23(+4.55%)
Mar 21, 2018 5.060 5.060 5.040 5.060 3,850 -0.01(-0.20%)
Mar 20, 2018 5.070 5.070 5.070 5.070 1,200 -0.07(-1.36%)
Mar 19, 2018 5.100 5.160 5.100 5.140 4,800 +0.07(+1.38%)
Mar 16, 2018 5.050 5.070 5.030 5.070 2,400 -0.01(-0.20%)
Mar 15, 2018 5.100 5.100 5.070 5.080 1,250 -0.06(-1.17%)
Mar 14, 2018 5.160 5.160 5.100 5.140 2,900 +0.01(+0.19%)
Mar 13, 2018 5.100 5.130 5.100 5.130 1,100 +0.00(+0.00%)
Mar 12, 2018 5.120 5.130 5.120 5.130 350 +0.01(+0.20%)
Mar 09, 2018 5.180 5.180 5.120 5.120 1,400 -0.06(-1.16%)
Mar 08, 2018 5.180 5.180 5.180 5.180 4,655 -0.04(-0.77%)
Mar 07, 2018 5.250 5.250 5.200 5.220 1,700 +0.00(+0.00%)
Mar 06, 2018 5.240 5.240 5.220 5.220 12,275 -0.02(-0.38%)
Mar 05, 2018 5.250 5.250 5.230 5.240 750 -0.08(-1.50%)
Mar 02, 2018 5.400 5.400 5.320 5.320 12,660 -0.01(-0.19%)
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.