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 )

6.670 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 6.680 6.680 6.640 6.670 7,800 -0.01(-0.15%)
Oct 17, 2024 6.750 6.750 6.670 6.680 1,910 -0.08(-1.18%)
Oct 16, 2024 6.800 6.820 6.760 6.760 5,410 -0.09(-1.31%)
Oct 15, 2024 6.900 6.900 6.850 6.850 10,700 -0.05(-0.72%)
Oct 11, 2024 6.900 0 -0.10(-1.43%)
Oct 10, 2024 7.040 7.080 7.000 7.000 163,000 +0.03(+0.43%)
Oct 09, 2024 6.960 6.980 6.960 6.970 7,280 -0.07(-0.99%)
Oct 08, 2024 7.020 7.040 6.980 7.040 3,700 -0.02(-0.28%)
Oct 07, 2024 6.950 7.090 6.950 7.060 24,333 +0.07(+1.00%)
Oct 04, 2024 7.020 7.020 6.950 6.990 13,650 -0.10(-1.41%)
Oct 03, 2024 7.070 7.120 7.070 7.090 3,373 +0.03(+0.42%)
Oct 02, 2024 7.040 7.060 7.000 7.060 1,400 +0.03(+0.43%)
Oct 01, 2024 7.000 7.100 7.000 7.030 1,503 +0.03(+0.43%)
Sep 30, 2024 7.050 7.070 7.000 7.000 4,515 -0.02(-0.28%)
Sep 27, 2024 6.980 7.020 6.970 7.020 2,700 +0.00(+0.00%)
Sep 26, 2024 7.100 7.100 6.950 7.020 16,765 -0.11(-1.54%)
Sep 25, 2024 7.130 7.150 7.130 7.130 7,280 -0.02(-0.28%)
Sep 24, 2024 7.120 7.160 7.120 7.150 5,890 +0.03(+0.42%)
Sep 23, 2024 7.120 7.160 7.120 7.120 1,580 +0.03(+0.42%)
Sep 20, 2024 7.120 7.140 7.090 7.090 4,825 +0.00(+0.00%)
Sep 19, 2024 7.230 7.230 7.090 7.090 21,001 -0.20(-2.74%)
Sep 18, 2024 7.250 7.290 7.210 7.290 4,120 +0.05(+0.69%)
Sep 17, 2024 7.200 7.270 7.200 7.240 12,125 -0.01(-0.14%)
Sep 16, 2024 7.450 7.450 7.240 7.250 22,093 -0.08(-1.09%)
Sep 13, 2024 7.340 7.350 7.300 7.330 220,611 -0.06(-0.81%)
Sep 12, 2024 7.450 7.450 7.390 7.390 13,275 -0.09(-1.20%)
Sep 11, 2024 7.670 7.710 7.480 7.480 254,998 -0.12(-1.58%)
Sep 10, 2024 7.620 7.760 7.600 7.600 8,498 -0.03(-0.39%)
Sep 09, 2024 7.550 7.720 7.550 7.630 13,118 -0.23(-2.93%)
Sep 06, 2024 7.750 7.910 7.660 7.860 8,145 +0.08(+1.03%)
Sep 05, 2024 7.750 7.820 7.730 7.780 11,712 -0.02(-0.26%)
Sep 04, 2024 7.900 7.900 7.790 7.800 2,931 -0.09(-1.14%)
Sep 03, 2024 8.140 8.140 7.800 7.890 8,387 +0.10(+1.28%)
Aug 30, 2024 7.790 0 -0.15(-1.89%)
Aug 29, 2024 7.950 7.960 7.850 7.940 111,646 -0.10(-1.24%)
Aug 28, 2024 8.090 8.090 7.980 8.040 6,681 -0.05(-0.62%)
Aug 27, 2024 8.120 8.160 8.060 8.090 8,903 +0.02(+0.25%)
Aug 26, 2024 8.080 8.080 8.040 8.070 4,401 +0.01(+0.12%)
Aug 23, 2024 8.240 8.240 8.050 8.060 22,596 -0.28(-3.36%)
Aug 22, 2024 8.290 8.340 8.290 8.340 2,800 +0.07(+0.85%)
Aug 21, 2024 8.310 8.320 8.260 8.270 3,100 -0.05(-0.60%)
Aug 20, 2024 8.290 8.360 8.290 8.320 3,030 +0.04(+0.48%)
Aug 19, 2024 8.360 8.360 8.250 8.280 3,848 -0.07(-0.84%)
Aug 16, 2024 8.390 8.400 8.350 8.350 14,800 -0.09(-1.07%)
Aug 15, 2024 8.450 8.470 8.390 8.440 2,735 -0.14(-1.63%)
Aug 14, 2024 8.630 8.640 8.580 8.580 3,685 -0.16(-1.83%)
Aug 13, 2024 8.830 8.830 8.730 8.740 5,656 -0.20(-2.24%)
Aug 12, 2024 8.980 8.980 8.940 8.940 900 +0.00(+0.00%)
Aug 09, 2024 8.960 8.960 8.940 8.940 800 -0.05(-0.56%)
Aug 08, 2024 9.130 9.170 8.980 8.990 10,034 -0.28(-3.02%)
Aug 07, 2024 8.900 9.340 8.900 9.270 22,745 +0.23(+2.54%)
Aug 06, 2024 8.930 9.280 8.930 9.040 115,508 +0.18(+2.03%)
Aug 02, 2024 8.860 0 +0.38(+4.48%)
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.