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, 2024 7.820 8.450 7.770 8.340 274,134 +0.33(+4.12%)
May 30, 2024 7.760 8.040 7.680 8.010 152,417 +0.43(+5.67%)
May 29, 2024 7.660 7.670 7.450 7.580 134,868 +0.04(+0.53%)
May 28, 2024 7.530 7.880 7.500 7.540 176,928 -0.23(-2.96%)
May 27, 2024 8.020 8.020 7.630 7.770 177,537 -0.72(-8.48%)
May 24, 2024 8.340 8.540 8.330 8.490 105,477 -0.10(-1.16%)
May 23, 2024 8.250 8.630 8.170 8.590 133,988 +0.39(+4.76%)
May 22, 2024 7.770 8.260 7.770 8.200 453,900 +0.59(+7.75%)
May 21, 2024 7.730 7.860 7.480 7.610 213,600 -0.25(-3.18%)
May 17, 2024 7.860 0 -1.14(-12.67%)
May 16, 2024 9.060 9.160 8.930 9.000 206,934 +0.08(+0.90%)
May 15, 2024 9.330 9.680 8.910 8.920 297,047 -0.74(-7.66%)
May 14, 2024 9.760 9.850 9.570 9.660 72,564 -0.24(-2.42%)
May 13, 2024 9.850 10.03 9.840 9.900 21,989 -0.04(-0.40%)
May 10, 2024 9.770 10.03 9.750 9.940 77,750 +0.06(+0.61%)
May 09, 2024 10.33 10.33 9.870 9.880 106,964 -0.74(-6.97%)
May 08, 2024 10.71 10.72 10.48 10.62 42,074 -0.03(-0.28%)
May 07, 2024 10.55 10.65 10.52 10.65 5,875 +0.13(+1.24%)
May 06, 2024 10.60 10.67 10.48 10.52 72,425 -0.80(-7.07%)
May 03, 2024 11.40 11.61 11.26 11.32 70,503 +0.14(+1.25%)
May 02, 2024 11.54 11.55 11.11 11.18 73,115 -0.05(-0.45%)
May 01, 2024 11.39 11.39 10.87 11.23 32,653 -0.22(-1.92%)
Apr 30, 2024 11.26 11.46 11.16 11.45 121,765 +0.71(+6.61%)
Apr 29, 2024 10.70 10.88 10.58 10.74 19,699 +0.02(+0.19%)
Apr 26, 2024 10.44 10.75 10.44 10.72 70,525 +0.16(+1.52%)
Apr 25, 2024 10.74 10.75 10.45 10.56 42,000 -0.13(-1.22%)
Apr 24, 2024 10.62 10.77 10.57 10.69 24,956 +0.07(+0.66%)
Apr 23, 2024 10.89 10.89 10.60 10.62 44,111 -0.05(-0.47%)
Apr 22, 2024 10.65 10.75 10.49 10.67 159,473 +0.96(+9.89%)
Apr 19, 2024 9.910 9.940 9.640 9.710 262,727 -0.28(-2.80%)
Apr 18, 2024 9.810 10.05 9.810 9.990 115,030 +0.02(+0.20%)
Apr 17, 2024 9.760 10.05 9.610 9.970 211,291 -0.06(-0.60%)
Apr 16, 2024 9.800 10.16 9.800 10.03 146,867 +0.47(+4.92%)
Apr 15, 2024 9.680 10.10 9.550 9.560 333,298 -0.58(-5.72%)
Apr 12, 2024 9.230 10.21 8.890 10.14 920,740 +0.30(+3.05%)
Apr 11, 2024 10.09 10.33 9.840 9.840 219,341 -0.46(-4.47%)
Apr 10, 2024 10.41 10.49 9.770 10.30 226,465 +0.22(+2.18%)
Apr 09, 2024 10.03 10.43 9.940 10.08 269,591 -0.23(-2.23%)
Apr 08, 2024 10.38 10.71 10.27 10.31 94,606 -0.32(-3.01%)
Apr 05, 2024 11.12 11.18 10.55 10.63 86,621 -0.47(-4.23%)
Apr 04, 2024 11.04 11.17 10.71 11.10 114,945 +0.22(+2.02%)
Apr 03, 2024 11.35 11.42 10.87 10.88 176,851 -0.90(-7.64%)
Apr 02, 2024 12.33 12.35 11.75 11.78 76,477 -1.08(-8.40%)
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.