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 (%)
May 31, 2019 7.990 7.990 7.970 7.970 1,343 -0.19(-2.33%)
May 30, 2019 8.160 8.160 8.160 8.160 100 -0.09(-1.09%)
May 29, 2019 8.260 8.260 8.250 8.250 5,500 -0.10(-1.20%)
May 28, 2019 8.340 8.390 8.340 8.350 15,037 +0.29(+3.60%)
May 23, 2019 8.060 8.060 8.060 0 -0.20(-2.42%)
May 22, 2019 8.260 8.260 8.260 10 +0.00(+0.00%)
May 21, 2019 8.280 8.280 8.260 8.260 450 -0.02(-0.24%)
May 17, 2019 8.280 8.280 8.280 0 +0.18(+2.22%)
May 16, 2019 8.120 8.120 8.090 8.100 2,903 +0.28(+3.58%)
May 15, 2019 7.820 7.820 7.820 7.820 3,800 -0.02(-0.26%)
May 13, 2019 7.840 7.840 7.840 0 +0.01(+0.13%)
May 09, 2019 7.830 7.830 7.830 0 +0.05(+0.64%)
May 08, 2019 7.780 7.780 7.780 7.780 8,000 +0.08(+1.04%)
May 07, 2019 7.720 7.750 7.700 7.700 500 +0.00(+0.00%)
May 06, 2019 7.800 7.800 7.700 7.700 6,950 +0.03(+0.39%)
May 03, 2019 7.810 7.810 7.650 7.670 19,105 -0.36(-4.48%)
May 02, 2019 8.000 8.050 8.000 8.030 3,900 +0.05(+0.63%)
May 01, 2019 7.810 8.020 7.810 7.980 18,150 +0.42(+5.56%)
Apr 26, 2019 7.560 7.560 7.560 0 -0.08(-1.05%)
Apr 24, 2019 7.640 7.640 7.640 0 +0.05(+0.66%)
Apr 23, 2019 7.590 7.590 7.590 7.590 148 +0.00(+0.00%)
Apr 22, 2019 7.590 7.600 7.590 7.590 2,889 -0.05(-0.65%)
Apr 17, 2019 7.640 7.640 7.640 0 +0.02(+0.26%)
Apr 15, 2019 7.620 7.620 7.620 0 +0.03(+0.40%)
Apr 12, 2019 7.600 7.600 7.590 7.590 400 -0.09(-1.17%)
Apr 11, 2019 7.570 7.680 7.540 7.680 900 +0.30(+4.07%)
Apr 10, 2019 7.400 7.400 7.380 7.380 500 -0.02(-0.27%)
Apr 08, 2019 7.400 7.400 7.400 0 -0.11(-1.46%)
Apr 05, 2019 7.530 7.530 7.510 7.510 1,600 +0.04(+0.54%)
Apr 04, 2019 7.700 7.700 7.470 7.470 5,000 -0.08(-1.06%)
Apr 03, 2019 7.560 7.560 7.550 7.550 5,400 +0.02(+0.27%)
Apr 02, 2019 7.530 7.530 7.530 7.530 360 +0.02(+0.27%)
Apr 01, 2019 7.440 7.510 7.440 7.510 729 +0.08(+1.08%)
Mar 29, 2019 7.430 7.430 7.430 7.430 131 -0.16(-2.11%)
Mar 28, 2019 7.540 7.590 7.510 7.590 350 +0.34(+4.69%)
Mar 27, 2019 7.250 7.250 7.250 7.250 300 +0.05(+0.69%)
Mar 26, 2019 7.150 7.200 7.150 7.200 790 +0.13(+1.84%)
Mar 25, 2019 7.070 7.080 7.050 7.070 13,539 -0.08(-1.12%)
Mar 21, 2019 7.150 7.150 7.150 0 +0.05(+0.70%)
Mar 20, 2019 7.210 7.210 7.070 7.100 16,300 -0.15(-2.07%)
Mar 19, 2019 7.250 7.250 7.250 7.250 100 +0.06(+0.83%)
Mar 18, 2019 7.230 7.230 7.190 7.190 2,300 -0.10(-1.37%)
Mar 15, 2019 7.290 7.290 7.290 7.290 188 -0.15(-2.02%)
Mar 14, 2019 7.450 7.450 7.440 7.440 200 +0.29(+4.06%)
Mar 13, 2019 7.130 7.170 7.130 7.150 7,110 -0.09(-1.24%)
Mar 12, 2019 7.240 7.240 7.240 7.240 100 -0.06(-0.82%)
Mar 11, 2019 7.310 7.310 7.300 7.300 2,875 +0.05(+0.69%)
Mar 08, 2019 7.340 7.340 7.250 7.250 13,180 -0.31(-4.10%)
Mar 07, 2019 7.600 7.610 7.560 7.560 900 +0.07(+0.93%)
Mar 06, 2019 7.490 7.490 7.490 50 +0.00(+0.00%)
Mar 05, 2019 7.490 7.490 7.490 90 +0.00(+0.00%)
Mar 04, 2019 7.500 7.500 7.490 7.490 1,100 +0.07(+0.94%)
Mar 01, 2019 7.160 7.420 7.160 7.420 5,828 +0.45(+6.46%)
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%)
Dec 03, 2018 8.060 8.110 8.060 8.080 23,200 -0.40(-4.72%)
Nov 30, 2018 8.580 8.580 8.480 8.480 600 +0.19(+2.29%)
Nov 29, 2018 8.290 8.290 8.290 8.290 500 +0.03(+0.36%)
Nov 28, 2018 8.310 8.310 8.260 8.260 235 -0.24(-2.82%)
Nov 27, 2018 8.450 8.530 8.450 8.500 3,200 +0.15(+1.80%)
Nov 26, 2018 8.320 8.350 8.320 8.350 2,500 +0.04(+0.48%)
Nov 23, 2018 8.310 8.310 8.310 8.310 5,000 +0.10(+1.22%)
Nov 22, 2018 8.080 8.210 8.080 8.210 2,800 +0.16(+1.99%)
Nov 21, 2018 8.060 8.090 8.010 8.050 34,035 -0.12(-1.47%)
Nov 19, 2018 8.170 8.170 8.170 0 -0.02(-0.24%)
Nov 16, 2018 8.250 8.250 8.190 8.190 1,600 -0.11(-1.33%)
Nov 15, 2018 8.470 8.480 8.300 8.300 3,320 -0.33(-3.82%)
Nov 14, 2018 8.650 8.650 8.630 8.630 5,185 -0.08(-0.92%)
Nov 13, 2018 8.700 8.710 8.690 8.710 1,100 +0.04(+0.46%)
Nov 12, 2018 8.600 8.670 8.600 8.670 3,910 +0.13(+1.52%)
Nov 09, 2018 8.450 8.540 8.450 8.540 1,800 +0.34(+4.15%)
Nov 08, 2018 8.180 8.200 8.180 8.200 2,100 +0.27(+3.40%)
Nov 07, 2018 7.930 7.930 7.930 7.930 1,350 -0.12(-1.49%)
Nov 06, 2018 8.050 8.050 8.050 8.050 400 +0.14(+1.77%)
Nov 05, 2018 7.880 7.940 7.880 7.910 17,300 +0.11(+1.41%)
Nov 02, 2018 7.750 7.800 7.650 7.800 7,372 +0.00(+0.00%)
Nov 01, 2018 7.980 7.980 7.800 7.800 3,250 -0.58(-6.92%)
Oct 31, 2018 8.340 8.380 8.300 8.380 15,369 +0.24(+2.95%)
Oct 30, 2018 8.180 8.180 8.110 8.140 3,503 -0.01(-0.12%)
Oct 29, 2018 8.000 8.190 8.000 8.150 13,600 +0.27(+3.43%)
Oct 26, 2018 7.910 7.910 7.860 7.880 27,200 -0.04(-0.51%)
Oct 24, 2018 7.920 7.920 7.920 0 +0.10(+1.28%)
Oct 23, 2018 7.810 7.830 7.800 7.820 17,155 -0.14(-1.76%)
Oct 19, 2018 7.960 7.960 7.960 0 -0.06(-0.75%)
Oct 18, 2018 7.940 8.020 7.930 8.020 17,108 +0.11(+1.39%)
Oct 17, 2018 7.880 7.910 7.880 7.910 1,900 -0.02(-0.25%)
Oct 16, 2018 7.770 7.930 7.770 7.930 6,088 +0.04(+0.51%)
Oct 15, 2018 7.840 7.890 7.830 7.890 2,037 -0.06(-0.75%)
Oct 12, 2018 7.960 7.970 7.950 7.950 14,000 -0.08(-1.00%)
Oct 11, 2018 8.160 8.160 8.000 8.030 10,000 -0.31(-3.72%)
Oct 10, 2018 8.300 8.390 8.300 8.340 14,150 +0.13(+1.58%)
Oct 09, 2018 8.280 8.320 8.210 8.210 4,964 +0.19(+2.37%)
Oct 04, 2018 8.020 8.020 8.020 0 +0.06(+0.75%)
Oct 03, 2018 7.860 7.960 7.860 7.960 1,360 +0.05(+0.63%)
Oct 02, 2018 7.740 7.920 7.650 7.910 68,140 -0.30(-3.65%)
Oct 01, 2018 8.230 8.230 8.180 8.210 5,500 +0.25(+3.14%)
Sep 28, 2018 8.040 8.070 7.900 7.960 16,095 -0.48(-5.69%)
Sep 27, 2018 8.460 8.460 8.440 8.440 2,139 +0.14(+1.69%)
Sep 26, 2018 8.270 8.300 8.260 8.300 300 +0.13(+1.59%)
Sep 25, 2018 8.200 8.200 8.100 8.170 3,614 -0.21(-2.51%)
Sep 24, 2018 8.320 8.380 8.320 8.380 200 -0.01(-0.12%)
Sep 21, 2018 8.480 8.480 8.390 8.390 6,140 +0.02(+0.24%)
Sep 20, 2018 8.410 8.430 8.370 8.370 20,039 +0.00(+0.00%)
Sep 19, 2018 8.450 8.450 8.370 8.370 3,800 -0.13(-1.53%)
Sep 17, 2018 8.500 8.500 8.500 0 -0.10(-1.16%)
Sep 14, 2018 8.500 8.600 8.500 8.600 1,509 +0.10(+1.18%)
Sep 13, 2018 8.310 8.500 8.310 8.500 12,913 +0.06(+0.71%)
Sep 12, 2018 8.440 8.440 8.440 8.440 10,210 -0.14(-1.63%)
Sep 11, 2018 8.780 8.780 8.580 8.580 11,821 +0.05(+0.59%)
Sep 10, 2018 8.500 8.550 8.500 8.530 3,100 -0.05(-0.58%)
Sep 07, 2018 8.570 8.580 8.570 8.580 700 +0.00(+0.00%)
Sep 06, 2018 8.470 8.580 8.470 8.580 13,500 +0.08(+0.94%)
Sep 05, 2018 8.460 8.510 8.460 8.500 1,150 -0.05(-0.58%)
Sep 04, 2018 8.590 8.620 8.550 8.550 11,390 +0.41(+5.04%)
Aug 31, 2018 8.140 8.140 8.140 0 +0.04(+0.49%)
Aug 30, 2018 8.000 8.100 8.000 8.100 4,410 +0.21(+2.66%)
Aug 29, 2018 7.860 7.900 7.860 7.890 1,246 +0.01(+0.13%)
Aug 28, 2018 7.760 7.880 7.760 7.880 20,940 +0.19(+2.47%)
Aug 27, 2018 7.770 7.770 7.690 7.690 9,200 -0.08(-1.03%)
Aug 24, 2018 7.870 7.870 7.700 7.770 1,820 -0.33(-4.07%)
Aug 23, 2018 8.000 8.110 8.000 8.100 13,193 +0.25(+3.18%)
Aug 22, 2018 7.840 7.850 7.840 7.850 443 +0.03(+0.38%)
Aug 21, 2018 7.820 7.820 7.820 7.820 780 -0.06(-0.76%)
Aug 20, 2018 7.850 7.900 7.850 7.880 3,000 +0.11(+1.42%)
Aug 17, 2018 7.880 7.890 7.770 7.770 17,500 -0.17(-2.14%)
Aug 16, 2018 7.820 7.950 7.820 7.940 15,400 -0.29(-3.52%)
Aug 15, 2018 7.870 8.230 7.870 8.230 29,088 +0.69(+9.15%)
Aug 14, 2018 7.550 7.550 7.500 7.540 1,800 -0.06(-0.79%)
Aug 13, 2018 7.370 7.620 7.370 7.600 37,355 +0.29(+3.97%)
Aug 10, 2018 7.230 7.310 7.230 7.310 11,400 +0.14(+1.95%)
Aug 09, 2018 7.120 7.180 7.120 7.170 2,900 -0.01(-0.14%)
Aug 08, 2018 7.240 7.240 7.170 7.180 1,600 -0.08(-1.10%)
Aug 07, 2018 7.210 7.260 7.210 7.260 8,800 +0.08(+1.11%)
Aug 03, 2018 7.180 7.180 7.180 0 -0.10(-1.37%)
Aug 02, 2018 7.220 7.300 7.220 7.280 11,530 +0.08(+1.11%)
Aug 01, 2018 7.150 7.200 7.150 7.200 2,875 +0.12(+1.69%)
Jul 31, 2018 7.100 7.160 7.030 7.080 44,800 -0.04(-0.56%)
Jul 30, 2018 7.120 7.120 7.080 7.120 3,815 -0.02(-0.28%)
Jul 27, 2018 7.120 7.140 7.120 7.140 3,445 -0.07(-0.97%)
Jul 26, 2018 7.090 7.210 7.060 7.210 34,100 +0.20(+2.85%)
Jul 25, 2018 7.040 7.080 7.010 7.010 14,550 -0.13(-1.82%)
Jul 24, 2018 7.100 7.140 7.030 7.140 64,240 -0.12(-1.65%)
Jul 23, 2018 7.230 7.260 7.200 7.260 4,965 +0.15(+2.11%)
Jul 20, 2018 7.180 7.180 7.110 7.110 3,900 -0.19(-2.60%)
Jul 19, 2018 7.340 7.350 7.230 7.300 16,320 +0.22(+3.11%)
Jul 18, 2018 7.150 7.190 7.050 7.080 8,700 +0.04(+0.57%)
Jul 17, 2018 7.020 7.060 6.990 7.040 12,700 +0.19(+2.77%)
Jul 16, 2018 6.880 6.890 6.850 6.850 600 +0.00(+0.00%)
Jul 13, 2018 6.850 6.890 6.800 6.850 28,900 +0.15(+2.24%)
Jul 12, 2018 6.700 6.700 6.700 6.700 400 -0.16(-2.33%)
Jul 11, 2018 6.760 6.860 6.760 6.860 4,850 +0.28(+4.26%)
Jul 09, 2018 6.580 6.580 6.580 0 -0.10(-1.50%)
Jul 06, 2018 6.680 6.680 6.680 6.680 3,600 +0.00(+0.00%)
Jul 03, 2018 6.680 6.680 6.680 0 +0.11(+1.67%)
Jun 29, 2018 6.570 6.570 6.570 0 -0.15(-2.23%)
Jun 28, 2018 6.680 6.730 6.680 6.720 7,480 +0.10(+1.51%)
Jun 27, 2018 6.500 6.670 6.500 6.620 23,850 +0.23(+3.60%)
Jun 25, 2018 6.390 6.390 6.390 0 +0.09(+1.43%)
Jun 22, 2018 6.370 6.370 6.280 6.300 1,470 -0.10(-1.56%)
Jun 21, 2018 6.410 6.410 6.400 6.400 9,880 -0.02(-0.31%)
Jun 20, 2018 6.390 6.420 6.390 6.420 16,400 +0.02(+0.31%)
Jun 19, 2018 6.380 6.410 6.370 6.400 27,630 +0.13(+2.07%)
Jun 18, 2018 6.210 6.290 6.210 6.270 7,950 +0.10(+1.62%)
Jun 15, 2018 6.270 5.790 6.170 141,426 +0.38(+6.56%)
Jun 14, 2018 5.800 5.800 5.750 5.790 21,700 -0.08(-1.36%)
Jun 13, 2018 5.940 6.030 5.840 5.870 51,838 -0.15(-2.49%)
Jun 12, 2018 5.990 6.050 5.980 6.020 31,241 +0.06(+1.01%)
Jun 11, 2018 6.000 6.010 5.960 5.960 56,741 -0.13(-2.13%)
Jun 08, 2018 6.060 6.120 6.060 6.090 57,800 -0.07(-1.14%)
Jun 07, 2018 6.060 6.160 6.000 6.160 108,850 -0.02(-0.32%)
Jun 06, 2018 6.190 6.180 48,980 -0.12(-1.90%)
Jun 05, 2018 6.300 6.310 6.270 6.300 6,500 -0.07(-1.10%)
Jun 04, 2018 6.310 6.380 6.310 6.370 29,790 +0.04(+0.63%)
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.