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 )

9.030 -0.070 (-0.77%)
Streaming Delayed Price Updated: 3:58 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 (%)
Sep 30, 2021 6.060 6.200 6.040 6.130 27,833 +0.08(+1.32%)
Sep 29, 2021 6.020 6.060 6.000 6.050 2,612 -0.03(-0.49%)
Sep 28, 2021 6.060 6.100 6.050 6.080 79,450 +0.11(+1.84%)
Sep 27, 2021 6.070 6.070 5.960 5.970 21,640 -0.07(-1.16%)
Sep 24, 2021 6.040 6.040 6.030 6.040 3,400 -0.01(-0.17%)
Sep 23, 2021 6.080 6.080 6.020 6.050 6,693 -0.08(-1.31%)
Sep 22, 2021 6.180 6.180 6.120 6.130 7,012 -0.08(-1.29%)
Sep 21, 2021 6.330 6.330 6.180 6.210 8,671 -0.09(-1.43%)
Sep 20, 2021 6.290 6.420 6.240 6.300 176,502 +0.21(+3.45%)
Sep 17, 2021 6.010 6.100 6.010 6.090 58,200 +0.14(+2.35%)
Sep 16, 2021 5.980 5.980 5.940 5.950 3,950 -0.02(-0.34%)
Sep 15, 2021 6.080 6.090 5.970 5.970 5,807 -0.09(-1.49%)
Sep 14, 2021 5.960 6.070 5.960 6.060 87,810 +0.10(+1.68%)
Sep 13, 2021 5.990 5.990 5.960 5.960 1,275 -0.04(-0.67%)
Sep 10, 2021 6.040 6.040 6.000 6.000 1,900 -0.01(-0.17%)
Sep 08, 2021 6.010 6.010 6.010 0 +0.04(+0.67%)
Sep 07, 2021 5.880 5.970 5.880 5.970 8,736 -0.08(-1.32%)
Sep 03, 2021 6.050 6.050 6.050 0 +0.03(+0.50%)
Sep 02, 2021 6.020 6.020 6.020 6.020 397 +0.01(+0.17%)
Sep 01, 2021 6.050 6.050 6.000 6.010 3,289 +0.00(+0.00%)
Aug 31, 2021 5.940 6.010 5.940 6.010 6,311 +0.03(+0.50%)
Aug 30, 2021 5.970 5.980 5.920 5.980 5,975 +0.07(+1.18%)
Aug 27, 2021 5.900 5.930 5.850 5.910 10,734 +0.04(+0.68%)
Aug 26, 2021 5.810 5.870 5.810 5.870 11,400 +0.11(+1.91%)
Aug 25, 2021 5.770 5.770 5.760 5.760 600 -0.06(-1.03%)
Aug 24, 2021 5.820 5.820 5.820 5.820 1,090 -0.01(-0.17%)
Aug 23, 2021 5.830 5.830 5.810 5.830 4,842 -0.01(-0.17%)
Aug 20, 2021 5.910 5.910 5.840 5.840 1,900 -0.10(-1.68%)
Aug 19, 2021 5.950 5.990 5.940 5.940 31,888 +0.06(+1.02%)
Aug 18, 2021 5.920 5.920 5.880 5.880 4,160 -0.03(-0.51%)
Aug 17, 2021 5.890 5.940 5.870 5.910 18,810 +0.08(+1.37%)
Aug 16, 2021 5.900 5.900 5.830 5.830 1,207 -0.03(-0.51%)
Aug 13, 2021 5.850 5.860 5.850 5.860 200 +0.03(+0.51%)
Aug 12, 2021 5.820 5.920 5.820 5.830 4,909 +0.00(+0.00%)
Aug 11, 2021 5.820 5.830 5.820 5.830 510 -0.07(-1.19%)
Aug 10, 2021 5.960 5.960 5.900 5.900 14,473 -0.07(-1.17%)
Aug 09, 2021 6.040 6.040 5.960 5.970 11,516 -0.02(-0.33%)
Aug 06, 2021 6.130 6.130 5.980 5.990 9,925 -0.17(-2.76%)
Aug 05, 2021 6.180 6.180 6.140 6.160 12,972 -0.06(-0.96%)
Aug 04, 2021 6.220 6.220 6.190 6.220 1,248 -0.03(-0.48%)
Aug 03, 2021 6.280 6.350 6.250 6.250 13,175 -0.06(-0.95%)
Jul 30, 2021 6.310 6.310 6.310 0 +0.07(+1.12%)
Jul 29, 2021 6.270 6.270 6.230 6.240 10,200 -0.12(-1.89%)
Jul 27, 2021 6.360 6.360 6.360 1 -0.09(-1.40%)
Jul 26, 2021 6.380 6.460 6.380 6.450 11,574 +0.01(+0.16%)
Jul 23, 2021 6.400 6.440 6.400 6.440 10,450 -0.07(-1.08%)
Jul 22, 2021 6.480 6.520 6.480 6.510 2,500 +0.06(+0.93%)
Jul 21, 2021 6.450 6.480 6.450 6.450 2,212 -0.14(-2.12%)
Jul 20, 2021 6.580 6.590 6.560 6.590 2,329 -0.13(-1.93%)
Jul 19, 2021 6.550 6.750 6.550 6.720 25,142 +0.28(+4.35%)
Jul 16, 2021 6.400 6.450 6.400 6.440 5,011 +0.10(+1.58%)
Jul 15, 2021 6.390 6.400 6.340 6.340 17,800 -0.03(-0.47%)
Jul 14, 2021 6.360 6.370 6.360 6.370 12,508 +0.00(+0.00%)
Jul 13, 2021 6.330 6.390 6.330 6.370 5,351 +0.02(+0.31%)
Jul 12, 2021 6.340 6.450 6.340 6.350 8,585 -0.08(-1.24%)
Jul 09, 2021 6.540 6.540 6.390 6.430 8,307 -0.16(-2.43%)
Jul 08, 2021 6.240 6.630 6.240 6.590 55,672 +0.18(+2.81%)
Jul 07, 2021 6.410 6.410 6.410 6.410 662 +0.04(+0.63%)
Jul 06, 2021 6.380 6.380 6.370 6.370 2,300 +0.00(+0.00%)
Jul 05, 2021 6.370 6.370 6.370 6.370 246 +0.00(+0.00%)
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.