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 )

8.340 +0.330 (+4.12%)
Streaming Delayed Price Updated: 3:53 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 (%)
Apr 30, 2018 6.500 6.540 6.420 6.440 14,510 +0.11(+1.74%)
Apr 27, 2018 6.330 6.330 6.330 6.330 400 +0.05(+0.80%)
Apr 26, 2018 6.300 6.350 6.280 6.280 10,920 +0.03(+0.48%)
Apr 25, 2018 6.280 6.280 6.250 6.250 13,750 +0.14(+2.29%)
Apr 24, 2018 6.180 6.180 6.110 6.110 27,695 -0.10(-1.61%)
Apr 23, 2018 6.110 6.210 6.100 6.210 140,024 +0.36(+6.15%)
Apr 20, 2018 5.850 5.860 5.840 5.850 31,113 +0.08(+1.39%)
Apr 19, 2018 5.750 5.870 5.710 5.770 56,715 -0.05(-0.86%)
Apr 18, 2018 5.850 5.870 5.770 5.820 67,225 -0.29(-4.75%)
Apr 17, 2018 6.160 6.160 6.110 6.110 24,350 -0.09(-1.45%)
Apr 16, 2018 6.130 6.200 6.130 6.200 6,700 -0.02(-0.32%)
Apr 13, 2018 6.220 6.220 6.220 6.220 1,500 -0.15(-2.35%)
Apr 12, 2018 6.330 6.370 6.330 6.370 4,800 +0.15(+2.41%)
Apr 11, 2018 6.250 6.250 6.060 6.220 99,566 -0.04(-0.64%)
Apr 10, 2018 6.240 6.320 6.240 6.260 32,909 -0.06(-0.95%)
Apr 09, 2018 6.390 6.390 6.320 6.320 8,250 -0.13(-2.02%)
Apr 05, 2018 6.450 6.450 6.450 0 -0.06(-0.92%)
Apr 04, 2018 6.510 6.510 6.490 6.510 1,640 +0.08(+1.24%)
Apr 03, 2018 6.370 6.450 6.370 6.430 10,946 +0.17(+2.72%)
Apr 02, 2018 6.300 6.300 6.230 6.260 35,000 -0.28(-4.28%)
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%)
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.