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

Betapro Silver 2X Daily Bear ETF (TSX: HZD )

8.900 +1.060 (+13.52%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2019 6.940 6.970 6.940 6.970 700 +0.07(+1.01%)
Feb 27, 2019 6.850 6.910 6.850 6.900 14,900 +0.15(+2.22%)
Feb 26, 2019 6.780 6.810 6.750 6.750 18,300 +0.00(+0.00%)
Feb 25, 2019 6.730 6.750 6.730 6.750 2,300 +0.01(+0.15%)
Feb 22, 2019 6.750 6.750 6.740 6.740 2,100 -0.06(-0.88%)
Feb 21, 2019 6.710 6.800 6.710 6.800 22,600 +0.23(+3.50%)
Feb 20, 2019 6.550 6.610 6.500 6.570 5,600 -0.10(-1.50%)
Feb 19, 2019 6.800 6.800 6.650 6.670 20,540 -0.17(-2.49%)
Feb 15, 2019 6.840 6.840 6.840 0 -0.17(-2.43%)
Feb 14, 2019 7.080 7.080 7.000 7.010 15,300 -0.04(-0.57%)
Feb 13, 2019 6.850 7.050 6.850 7.050 13,830 +0.11(+1.59%)
Feb 12, 2019 6.930 6.940 6.930 6.940 530 +0.04(+0.58%)
Feb 11, 2019 6.900 6.900 6.900 6.900 1,800 +0.10(+1.47%)
Feb 08, 2019 6.830 6.830 6.800 6.800 6,136 -0.08(-1.16%)
Feb 07, 2019 6.880 6.880 6.880 6.880 3,700 -0.05(-0.72%)
Feb 06, 2019 6.810 6.940 6.810 6.930 5,650 +0.15(+2.21%)
Feb 05, 2019 6.780 6.800 6.780 6.780 17,750 +0.05(+0.74%)
Feb 04, 2019 6.790 6.790 6.730 6.730 5,870 +0.03(+0.45%)
Feb 01, 2019 6.630 6.700 6.630 6.700 1,726 +0.08(+1.21%)
Jan 31, 2019 6.580 6.620 6.580 6.620 5,420 +0.04(+0.61%)
Jan 30, 2019 6.740 6.740 6.580 6.580 24,300 -0.20(-2.95%)
Jan 29, 2019 6.800 6.800 6.760 6.780 3,948 -0.10(-1.45%)
Jan 28, 2019 6.960 6.970 6.880 6.880 7,910 -0.02(-0.29%)
Jan 25, 2019 7.060 7.060 6.890 6.900 22,902 -0.32(-4.43%)
Jan 24, 2019 7.220 7.220 7.220 7.220 1,000 -0.01(-0.14%)
Jan 23, 2019 7.270 7.270 7.230 7.230 800 -0.01(-0.14%)
Jan 22, 2019 7.180 7.310 7.180 7.240 2,700 -0.03(-0.41%)
Jan 21, 2019 7.270 7.270 7.270 7.270 100 +0.04(+0.55%)
Jan 18, 2019 7.200 7.230 7.140 7.230 20,350 +0.15(+2.12%)
Jan 17, 2019 7.080 7.080 7.080 7.080 3,275 +0.11(+1.58%)
Jan 16, 2019 6.970 6.970 6.970 6.970 190 -0.03(-0.43%)
Jan 15, 2019 7.000 7.000 7.000 7.000 3,580 +0.05(+0.72%)
Jan 14, 2019 6.930 6.950 6.930 6.950 1,175 -0.04(-0.57%)
Jan 11, 2019 7.010 7.010 6.940 6.990 14,688 -0.02(-0.29%)
Jan 10, 2019 6.920 7.010 6.920 7.010 14,190 +0.12(+1.74%)
Jan 09, 2019 6.860 6.950 6.840 6.890 39,490 -0.03(-0.43%)
Jan 08, 2019 6.950 6.960 6.900 6.920 2,980 -0.02(-0.29%)
Jan 07, 2019 6.870 6.940 6.850 6.940 6,235 +0.05(+0.73%)
Jan 04, 2019 6.900 6.950 6.820 6.890 4,400 +0.05(+0.73%)
Jan 03, 2019 6.930 6.930 6.840 6.840 13,200 -0.20(-2.84%)
Jan 02, 2019 7.050 7.070 7.000 7.040 7,275 -0.08(-1.12%)
Dec 31, 2018 7.120 7.120 7.120 0 -0.04(-0.56%)
Dec 28, 2018 7.200 7.200 7.160 7.160 1,703 -0.11(-1.51%)
Dec 27, 2018 7.300 7.320 7.270 7.270 23,155 -0.53(-6.79%)
Dec 24, 2018 7.800 7.800 7.800 0 -0.13(-1.64%)
Dec 21, 2018 7.850 7.930 7.840 7.930 14,200 +0.18(+2.32%)
Dec 20, 2018 7.780 7.830 7.750 7.750 16,950 -0.26(-3.25%)
Dec 19, 2018 7.820 8.010 7.750 8.010 27,530 +0.07(+0.88%)
Dec 18, 2018 7.880 7.940 7.880 7.940 11,600 +0.02(+0.25%)
Dec 17, 2018 7.940 7.950 7.920 7.920 12,000 -0.08(-1.00%)
Dec 14, 2018 8.060 8.060 7.950 8.000 40,949 +0.21(+2.70%)
Dec 13, 2018 7.790 7.790 7.790 7.790 300 +0.01(+0.13%)
Dec 12, 2018 7.820 7.840 7.780 7.780 28,270 -0.21(-2.63%)
Dec 11, 2018 7.820 8.020 7.820 7.990 11,550 -0.05(-0.62%)
Dec 10, 2018 7.980 8.060 7.980 8.040 12,200 +0.13(+1.64%)
Dec 07, 2018 8.010 8.120 7.910 7.910 14,500 -0.23(-2.83%)
Dec 06, 2018 8.130 8.170 8.130 8.140 315 +0.03(+0.37%)
Dec 05, 2018 8.180 8.180 8.050 8.110 14,550 +0.13(+1.63%)
Dec 04, 2018 7.950 7.980 7.930 7.980 20,550 -0.10(-1.24%)
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.