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 (%)
Mar 29, 2018 6.540 6.540 6.540 0 -0.01(-0.15%)
Mar 28, 2018 6.510 6.550 6.510 6.550 57,700 +0.20(+3.15%)
Mar 27, 2018 6.350 6.350 6.350 6.350 600 +0.14(+2.25%)
Mar 26, 2018 6.180 6.220 6.160 6.210 29,550 -0.12(-1.90%)
Mar 23, 2018 6.300 6.330 6.250 6.330 21,285 -0.12(-1.86%)
Mar 22, 2018 6.420 6.490 6.410 6.450 1,785 +0.19(+3.04%)
Mar 21, 2018 6.460 6.460 6.260 6.260 25,185 -0.38(-5.72%)
Mar 20, 2018 6.640 6.640 6.640 6.640 600 +0.08(+1.22%)
Mar 19, 2018 6.560 6.560 6.560 6.560 250 +0.01(+0.15%)
Mar 16, 2018 6.570 6.570 6.540 6.550 3,455 +0.09(+1.39%)
Mar 15, 2018 6.460 6.460 6.450 6.460 950 +0.15(+2.38%)
Mar 13, 2018 6.310 6.310 6.310 50 -0.03(-0.47%)
Mar 12, 2018 6.370 6.370 6.340 6.340 600 +0.05(+0.79%)
Mar 09, 2018 6.320 6.320 6.260 6.290 30,900 -0.09(-1.41%)
Mar 08, 2018 6.430 6.430 6.380 6.380 8,100 +0.00(+0.00%)
Mar 07, 2018 6.320 6.380 6.320 6.380 1,150 +0.19(+3.07%)
Mar 06, 2018 6.240 6.250 6.100 6.190 43,700 -0.19(-2.98%)
Mar 02, 2018 6.380 6.380 6.380 0 +0.03(+0.47%)
Mar 01, 2018 6.590 6.650 6.350 6.350 68,255 -0.11(-1.70%)
Feb 28, 2018 6.410 6.460 6.410 6.460 5,400 +0.02(+0.31%)
Feb 27, 2018 6.320 6.490 6.320 6.440 3,445 +0.08(+1.26%)
Feb 23, 2018 6.360 6.360 6.360 0 +0.08(+1.27%)
Feb 22, 2018 6.330 6.330 6.280 6.280 5,200 -0.12(-1.88%)
Feb 21, 2018 6.330 6.400 6.190 6.400 17,300 -0.03(-0.47%)
Feb 20, 2018 6.330 6.430 6.280 6.430 5,700 +0.15(+2.39%)
Feb 16, 2018 6.280 6.280 6.280 0 +0.17(+2.78%)
Feb 15, 2018 6.130 6.130 6.110 6.110 1,530 +0.00(+0.00%)
Feb 14, 2018 6.310 6.310 6.070 6.110 8,789 -0.24(-3.78%)
Feb 13, 2018 6.320 6.350 2,720 +0.00(+0.00%)
Feb 12, 2018 6.450 6.450 6.350 6.350 1,310 -0.20(-3.05%)
Feb 09, 2018 6.570 6.650 6.550 6.550 8,795 +0.07(+1.08%)
Feb 08, 2018 6.470 6.490 6.450 6.480 4,490 -0.08(-1.22%)
Feb 07, 2018 6.450 6.600 6.450 6.560 25,500 +0.22(+3.47%)
Feb 06, 2018 6.280 6.350 6.280 6.340 6,295 +0.08(+1.28%)
Feb 05, 2018 6.150 6.270 6.130 6.260 14,395 -0.11(-1.73%)
Feb 02, 2018 6.070 6.370 6.070 6.370 81,123 +0.45(+7.60%)
Feb 01, 2018 5.930 5.970 5.910 5.920 8,235 +0.11(+1.89%)
Jan 31, 2018 5.870 5.900 5.800 5.810 35,400 -0.18(-3.01%)
Jan 30, 2018 5.830 6.000 5.830 5.990 12,500 +0.06(+1.01%)
Jan 29, 2018 5.860 5.960 5.860 5.930 72,900 +0.16(+2.77%)
Jan 26, 2018 5.800 5.800 5.710 5.770 68,525 -0.08(-1.37%)
Jan 25, 2018 5.680 5.930 5.640 5.850 70,050 +0.18(+3.17%)
Jan 24, 2018 5.790 5.800 5.630 5.670 150,754 -0.41(-6.74%)
Jan 23, 2018 6.250 6.250 6.080 6.080 17,050 +0.03(+0.50%)
Jan 22, 2018 6.050 6.070 6.020 6.050 12,348 +0.01(+0.17%)
Jan 19, 2018 6.040 6.060 6.040 6.040 5,730 -0.07(-1.15%)
Jan 18, 2018 6.040 6.120 5.990 6.110 30,391 +0.05(+0.83%)
Jan 17, 2018 5.960 6.060 5.910 6.060 70,445 +0.15(+2.54%)
Jan 16, 2018 5.980 6.020 5.880 5.910 119,780 +0.07(+1.20%)
Jan 15, 2018 5.740 5.900 5.740 5.840 87,149 -0.04(-0.68%)
Jan 12, 2018 6.010 6.010 5.860 5.880 72,050 -0.21(-3.45%)
Jan 11, 2018 6.080 6.150 6.080 6.090 34,300 +0.02(+0.33%)
Jan 10, 2018 6.070 6.000 6.070 97,855 +0.02(+0.33%)
Jan 09, 2018 6.080 6.110 6.040 6.050 52,800 +0.08(+1.34%)
Jan 08, 2018 5.960 6.010 5.950 5.970 91,163 +0.08(+1.36%)
Jan 05, 2018 5.880 5.910 5.880 5.890 300 +0.02(+0.34%)
Jan 04, 2018 5.920 5.920 5.870 5.870 17,847 -0.08(-1.34%)
Jan 03, 2018 5.950 6.000 5.900 5.950 75,514 +0.04(+0.68%)
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.