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 )

8.920 +0.060 (+0.68%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 22, 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 28, 2024 8.970 0 -0.15(-1.64%)
Mar 27, 2024 9.120 9.120 9.120 9.120 100 +0.02(+0.22%)
Mar 26, 2024 9.100 9.100 9.080 9.100 1,373 -0.04(-0.44%)
Mar 25, 2024 9.120 9.150 9.100 9.140 18,179 +0.00(+0.00%)
Mar 22, 2024 9.000 9.140 9.000 9.140 31,500 +0.11(+1.22%)
Mar 21, 2024 9.100 9.100 8.960 9.030 16,420 -0.11(-1.20%)
Mar 20, 2024 9.210 9.250 9.130 9.140 13,600 -0.11(-1.19%)
Mar 19, 2024 9.240 9.250 9.210 9.250 28,704 -0.10(-1.07%)
Mar 18, 2024 9.350 9.350 9.350 9.350 50,000 +0.07(+0.75%)
Mar 15, 2024 9.250 9.350 9.250 9.280 5,010 -0.05(-0.54%)
Mar 14, 2024 9.280 9.330 9.280 9.330 15,300 +0.20(+2.19%)
Mar 13, 2024 9.160 9.160 9.100 9.130 28,199 -0.03(-0.33%)
Mar 12, 2024 9.220 9.220 9.160 9.160 4,851 -0.07(-0.76%)
Mar 11, 2024 9.620 9.620 9.230 9.230 32,752 -0.05(-0.54%)
Mar 08, 2024 9.230 9.300 9.230 9.280 18,202 +0.02(+0.22%)
Mar 07, 2024 9.290 9.310 9.250 9.260 7,100 -0.09(-0.96%)
Mar 06, 2024 9.300 9.370 9.240 9.350 52,230 -0.06(-0.64%)
Mar 05, 2024 9.430 9.430 9.330 9.410 20,600 -0.03(-0.32%)
Mar 04, 2024 9.470 9.470 9.410 9.440 10,901 +0.01(+0.11%)
Mar 01, 2024 9.500 9.530 9.410 9.430 19,185 -0.13(-1.36%)
Feb 29, 2024 9.640 9.640 9.560 9.560 4,050 -0.08(-0.83%)
Feb 28, 2024 9.560 9.640 9.540 9.640 9,731 +0.04(+0.42%)
Feb 27, 2024 9.620 9.670 9.600 9.600 28,520 +0.06(+0.63%)
Feb 26, 2024 9.450 9.540 9.450 9.540 6,320 +0.13(+1.38%)
Feb 23, 2024 9.540 9.540 9.370 9.410 11,755 -0.10(-1.05%)
Feb 22, 2024 9.650 9.650 9.480 9.510 31,900 -0.18(-1.86%)
Feb 21, 2024 9.660 9.740 9.660 9.690 36,900 +0.10(+1.04%)
Feb 20, 2024 9.680 9.680 9.520 9.590 26,930 -0.05(-0.52%)
Feb 16, 2024 9.640 0 +0.03(+0.31%)
Feb 15, 2024 9.750 9.800 9.570 9.610 31,354 -0.34(-3.42%)
Feb 14, 2024 10.22 10.22 9.950 9.950 23,205 -0.34(-3.30%)
Feb 13, 2024 10.06 10.43 10.06 10.29 35,060 +0.36(+3.63%)
Feb 12, 2024 10.00 10.00 9.880 9.930 13,600 -0.08(-0.80%)
Feb 09, 2024 10.15 10.20 10.00 10.01 18,390 -0.16(-1.57%)
Feb 08, 2024 10.10 10.32 10.10 10.17 65,440 +0.13(+1.29%)
Feb 07, 2024 10.06 10.09 10.00 10.04 38,400 +0.03(+0.30%)
Feb 06, 2024 10.09 10.09 9.990 10.01 7,360 -0.09(-0.89%)
Feb 05, 2024 10.11 10.14 10.10 10.10 11,600 +0.15(+1.51%)
Feb 02, 2024 10.11 10.11 9.950 9.950 32,600 -0.02(-0.20%)
Feb 01, 2024 9.900 10.15 9.890 9.970 23,050 +0.07(+0.71%)
Jan 31, 2024 9.720 9.910 9.710 9.900 5,400 +0.21(+2.17%)
Jan 30, 2024 9.700 9.740 9.670 9.690 6,374 -0.03(-0.31%)
Jan 29, 2024 9.870 9.870 9.720 9.720 3,665 -0.04(-0.41%)
Jan 26, 2024 9.790 9.820 9.760 9.760 8,316 -0.03(-0.31%)
Jan 25, 2024 9.870 9.870 9.790 9.790 5,460 -0.07(-0.71%)
Jan 24, 2024 9.840 9.870 9.780 9.860 38,841 -0.09(-0.90%)
Jan 23, 2024 9.950 9.950 9.950 9.950 130 -0.02(-0.20%)
Jan 22, 2024 10.00 10.07 9.960 9.970 8,854 -0.06(-0.60%)
Jan 19, 2024 10.30 10.33 10.02 10.03 64,209 -0.26(-2.53%)
Jan 18, 2024 10.29 10.36 10.28 10.29 15,156 -0.06(-0.58%)
Jan 17, 2024 10.40 10.45 10.33 10.35 25,974 +0.12(+1.17%)
Jan 16, 2024 10.28 10.35 10.23 10.23 13,496 +0.09(+0.89%)
Jan 15, 2024 10.28 10.28 10.14 10.14 9,989 -0.08(-0.78%)
Jan 12, 2024 10.09 10.24 10.09 10.22 22,100 +0.08(+0.79%)
Jan 11, 2024 9.960 10.24 9.950 10.14 20,248 +0.21(+2.11%)
Jan 10, 2024 9.870 9.940 9.820 9.930 10,166 +0.06(+0.61%)
Jan 09, 2024 9.870 9.940 9.870 9.870 19,246 +0.18(+1.86%)
Jan 08, 2024 9.810 9.830 9.690 9.690 6,234 -0.16(-1.62%)
Jan 05, 2024 9.960 9.970 9.800 9.850 7,835 -0.09(-0.91%)
Jan 04, 2024 10.03 10.03 9.860 9.940 24,179 -0.08(-0.80%)
Jan 03, 2024 9.870 10.07 9.870 10.02 26,001 +0.11(+1.11%)
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.