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%)
Apr 01, 2024 12.50 13.12 12.50 12.86 31,010 -0.12(-0.92%)
Mar 28, 2024 12.98 0 -0.30(-2.26%)
Mar 27, 2024 13.21 13.32 13.21 13.28 9,510 -0.16(-1.19%)
Mar 26, 2024 13.14 13.45 13.14 13.44 31,860 +0.28(+2.13%)
Mar 25, 2024 13.03 13.17 13.00 13.16 20,785 -0.01(-0.08%)
Mar 22, 2024 12.99 13.19 12.91 13.17 10,216 +0.11(+0.84%)
Mar 21, 2024 12.46 13.13 12.46 13.06 114,701 +0.80(+6.53%)
Mar 20, 2024 12.81 12.89 12.15 12.26 53,162 -0.62(-4.81%)
Mar 19, 2024 12.89 13.06 12.84 12.88 21,785 +0.16(+1.26%)
Mar 18, 2024 12.55 12.74 12.55 12.72 21,910 +0.16(+1.27%)
Mar 15, 2024 12.57 12.60 12.33 12.56 35,178 -0.37(-2.86%)
Mar 14, 2024 12.72 13.00 12.70 12.93 37,852 +0.09(+0.70%)
Mar 13, 2024 13.44 13.44 12.76 12.84 67,456 -0.92(-6.69%)
Mar 12, 2024 13.75 13.80 13.61 13.76 51,750 +0.36(+2.69%)
Mar 11, 2024 13.39 13.53 13.31 13.40 57,441 -0.18(-1.33%)
Mar 08, 2024 13.59 13.61 13.30 13.58 24,814 +0.09(+0.67%)
Mar 07, 2024 13.65 13.65 13.30 13.49 73,706 -0.19(-1.39%)
Mar 06, 2024 14.01 14.01 13.53 13.68 62,648 -0.60(-4.20%)
Mar 05, 2024 13.86 14.28 13.80 14.28 36,567 +0.27(+1.93%)
Mar 04, 2024 14.60 14.62 13.98 14.01 33,759 -0.91(-6.10%)
Mar 01, 2024 15.74 15.76 14.86 14.92 23,250 -0.68(-4.36%)
Feb 29, 2024 15.61 15.79 15.59 15.60 9,609 -0.33(-2.07%)
Feb 28, 2024 16.00 16.05 15.93 15.93 5,662 +0.05(+0.31%)
Feb 27, 2024 15.62 15.96 15.62 15.88 7,001 +0.03(+0.19%)
Feb 26, 2024 15.82 15.85 15.75 15.85 3,450 +0.61(+4.00%)
Feb 23, 2024 15.61 15.65 15.24 15.24 7,244 -0.26(-1.68%)
Feb 22, 2024 15.35 15.50 15.32 15.50 2,577 +0.24(+1.57%)
Feb 21, 2024 15.20 15.41 15.20 15.26 9,627 +0.12(+0.79%)
Feb 20, 2024 15.00 15.14 14.95 15.14 4,147 +0.55(+3.77%)
Feb 16, 2024 14.59 0 -0.67(-4.39%)
Feb 15, 2024 15.46 15.46 15.10 15.26 13,950 -0.80(-4.98%)
Feb 14, 2024 16.40 16.45 16.00 16.06 3,040 -0.43(-2.61%)
Feb 13, 2024 16.12 16.62 16.12 16.49 16,640 +0.89(+5.71%)
Feb 12, 2024 15.81 15.81 15.51 15.60 7,920 -0.13(-0.83%)
Feb 09, 2024 15.93 16.03 15.73 15.73 1,201 -0.02(-0.13%)
Feb 08, 2024 16.10 16.10 15.75 15.75 5,438 -0.51(-3.14%)
Feb 07, 2024 15.99 16.27 15.99 16.26 1,618 +0.29(+1.82%)
Feb 06, 2024 16.10 16.11 15.90 15.97 22,972 -0.12(-0.75%)
Feb 05, 2024 16.08 16.14 15.98 16.09 33,401 +0.49(+3.14%)
Feb 02, 2024 15.80 15.96 15.55 15.60 34,315 +0.70(+4.70%)
Feb 01, 2024 15.23 15.35 14.84 14.90 29,800 -0.45(-2.93%)
Jan 31, 2024 14.89 15.42 14.72 15.35 47,006 +0.42(+2.81%)
Jan 30, 2024 14.77 15.20 14.77 14.93 23,891 +0.03(+0.20%)
Jan 29, 2024 15.35 15.40 14.87 14.90 17,511 -0.50(-3.25%)
Jan 26, 2024 15.55 15.55 15.40 15.40 3,800 +0.11(+0.72%)
Jan 25, 2024 15.27 15.50 15.15 15.29 25,008 -0.33(-2.11%)
Jan 24, 2024 15.42 15.65 15.34 15.62 28,661 -0.29(-1.82%)
Jan 23, 2024 16.06 16.12 15.91 15.91 16,291 -0.57(-3.46%)
Jan 22, 2024 16.59 16.63 16.18 16.48 28,986 +0.74(+4.70%)
Jan 19, 2024 15.60 15.84 15.58 15.74 23,330 +0.26(+1.68%)
Jan 18, 2024 15.92 15.92 15.48 15.48 9,404 -0.27(-1.71%)
Jan 17, 2024 15.55 15.80 15.55 15.75 19,890 +0.50(+3.28%)
Jan 16, 2024 15.00 15.30 15.00 15.25 34,564 +0.41(+2.76%)
Jan 15, 2024 14.96 14.96 14.84 14.84 14,800 -0.10(-0.67%)
Jan 12, 2024 14.66 15.07 14.40 14.94 76,867 -0.58(-3.74%)
Jan 11, 2024 15.22 15.88 15.16 15.52 58,007 +0.19(+1.24%)
Jan 10, 2024 15.40 15.47 15.24 15.33 16,032 +0.10(+0.66%)
Jan 09, 2024 15.02 15.28 15.02 15.23 16,100 +0.19(+1.26%)
Jan 08, 2024 15.11 15.19 14.90 15.04 22,050 +0.15(+1.01%)
Jan 05, 2024 15.04 15.11 14.50 14.89 25,290 -0.20(-1.33%)
Jan 04, 2024 15.36 15.53 15.09 15.09 9,972 +0.02(+0.13%)
Jan 03, 2024 15.10 15.27 14.93 15.07 53,140 +0.75(+5.24%)
Jan 02, 2024 14.00 14.33 13.88 14.32 24,350 +0.18(+1.27%)
Dec 29, 2023 14.14 0 +0.25(+1.80%)
Dec 28, 2023 13.75 13.89 13.58 13.89 7,340 +0.31(+2.28%)
Dec 27, 2023 13.67 13.67 13.40 13.58 12,160 -0.12(-0.88%)
Dec 22, 2023 13.70 0 +0.27(+2.01%)
Dec 21, 2023 13.51 13.55 13.35 13.43 39,065 -0.27(-1.97%)
Dec 20, 2023 13.49 13.72 13.46 13.70 9,550 -0.10(-0.72%)
Dec 19, 2023 13.94 13.94 13.68 13.80 16,315 -0.27(-1.92%)
Dec 18, 2023 13.95 14.24 13.95 14.07 21,562 +0.03(+0.21%)
Dec 15, 2023 13.91 14.13 13.83 14.04 20,200 +0.36(+2.63%)
Dec 14, 2023 13.86 13.86 13.60 13.68 77,223 -0.50(-3.53%)
Dec 13, 2023 15.79 15.87 14.18 14.18 73,382 -1.36(-8.75%)
Dec 12, 2023 15.39 15.64 15.39 15.54 11,168 +0.10(+0.65%)
Dec 11, 2023 15.45 15.60 15.41 15.44 43,109 +0.25(+1.65%)
Dec 08, 2023 14.84 15.29 14.61 15.19 106,804 +0.93(+6.52%)
Dec 07, 2023 14.13 14.50 14.13 14.26 18,192 +0.18(+1.28%)
Dec 06, 2023 13.75 14.11 13.75 14.08 38,051 +0.27(+1.96%)
Dec 05, 2023 13.61 13.99 13.58 13.81 58,314 +0.40(+2.98%)
Dec 04, 2023 13.06 13.48 12.90 13.41 149,249 +0.98(+7.88%)
Dec 01, 2023 12.73 12.73 12.40 12.43 74,106 -0.23(-1.82%)
Nov 30, 2023 12.85 12.95 12.64 12.66 26,369 -0.25(-1.94%)
Nov 29, 2023 12.86 12.98 12.67 12.91 19,890 +0.01(+0.08%)
Nov 28, 2023 13.17 13.23 12.90 12.90 75,045 -0.40(-3.01%)
Nov 27, 2023 13.16 13.34 13.13 13.30 62,921 -0.34(-2.49%)
Nov 24, 2023 14.00 14.00 13.64 13.64 12,932 -0.85(-5.87%)
Nov 23, 2023 14.37 14.49 14.37 14.49 2,220 +0.02(+0.14%)
Nov 22, 2023 14.41 14.56 14.35 14.47 19,058 +0.18(+1.26%)
Nov 21, 2023 14.16 14.29 14.00 14.29 23,492 -0.43(-2.92%)
Nov 20, 2023 14.78 14.83 14.56 14.72 24,570 +0.38(+2.65%)
Nov 17, 2023 14.30 14.43 14.30 14.34 26,730 +0.02(+0.14%)
Nov 16, 2023 14.16 14.32 13.92 14.32 75,717 -0.39(-2.65%)
Nov 15, 2023 14.87 15.03 14.65 14.71 51,336 -0.45(-2.97%)
Nov 14, 2023 15.54 15.57 15.08 15.16 32,080 -1.19(-7.28%)
Nov 13, 2023 16.74 16.89 16.28 16.35 31,771 -0.11(-0.67%)
Nov 10, 2023 16.20 16.47 16.17 16.46 40,875 +0.54(+3.39%)
Nov 09, 2023 15.88 15.97 15.39 15.92 53,210 -0.07(-0.44%)
Nov 08, 2023 15.75 16.01 15.60 15.99 12,280 +0.10(+0.63%)
Nov 07, 2023 15.87 16.08 15.86 15.89 37,348 +0.56(+3.65%)
Nov 06, 2023 15.19 15.33 15.17 15.33 33,372 +0.21(+1.39%)
Nov 03, 2023 15.42 15.43 15.00 15.12 50,314 -0.58(-3.69%)
Nov 02, 2023 15.38 15.83 15.38 15.70 41,996 +0.19(+1.23%)
Nov 01, 2023 15.74 16.00 15.45 15.51 97,099 -0.02(-0.13%)
Oct 31, 2023 15.23 15.71 15.03 15.53 54,205 +0.58(+3.88%)
Oct 30, 2023 14.59 15.12 14.57 14.95 64,611 -0.30(-1.97%)
Oct 27, 2023 15.61 15.82 15.23 15.25 41,586 -0.47(-2.99%)
Oct 26, 2023 15.59 16.06 15.53 15.72 37,157 +0.17(+1.09%)
Oct 25, 2023 15.57 15.89 15.36 15.55 42,744 +0.11(+0.71%)
Oct 24, 2023 15.55 15.65 15.39 15.44 39,161 +0.09(+0.59%)
Oct 23, 2023 15.20 15.38 15.11 15.35 64,420 +0.50(+3.37%)
Oct 20, 2023 15.18 15.18 14.41 14.85 110,027 -0.45(-2.94%)
Oct 19, 2023 15.61 15.82 15.27 15.30 33,570 -0.25(-1.61%)
Oct 18, 2023 15.15 15.62 14.97 15.55 35,255 -0.02(-0.13%)
Oct 17, 2023 15.78 15.78 15.39 15.57 22,810 -0.36(-2.26%)
Oct 16, 2023 15.94 15.96 15.77 15.93 29,660 +0.15(+0.95%)
Oct 13, 2023 16.29 16.31 15.58 15.78 116,635 -1.41(-8.20%)
Oct 12, 2023 16.82 17.27 16.81 17.19 53,423 +0.38(+2.26%)
Oct 11, 2023 16.85 16.87 16.75 16.81 6,850 -0.40(-2.32%)
Oct 10, 2023 17.18 17.25 17.10 17.21 22,090 -0.30(-1.71%)
Oct 06, 2023 17.51 0 -1.09(-5.86%)
Oct 05, 2023 18.46 18.88 18.32 18.60 16,050 +0.12(+0.65%)
Oct 04, 2023 18.25 18.99 18.25 18.48 59,155 +0.30(+1.65%)
Oct 03, 2023 18.48 18.48 17.85 18.18 14,342 -0.05(-0.27%)
Oct 02, 2023 17.74 18.23 17.68 18.23 24,451 +1.56(+9.36%)
Sep 29, 2023 14.96 16.70 14.93 16.67 26,325 +0.64(+3.99%)
Sep 28, 2023 16.19 16.23 16.01 16.03 15,912 -0.08(-0.50%)
Sep 27, 2023 16.02 16.20 15.92 16.11 32,968 +0.45(+2.87%)
Sep 26, 2023 15.60 15.66 15.57 15.66 21,112 +0.35(+2.29%)
Sep 25, 2023 14.94 15.34 15.31 15.31 32,730 +0.55(+3.73%)
Sep 22, 2023 14.68 14.79 14.55 14.76 45,780 -0.18(-1.20%)
Sep 21, 2023 15.51 15.54 14.91 14.94 62,474 -0.14(-0.93%)
Sep 20, 2023 15.15 15.15 14.78 15.08 20,610 -0.13(-0.85%)
Sep 19, 2023 15.07 15.28 15.05 15.21 4,488 +0.05(+0.33%)
Sep 18, 2023 15.47 15.48 15.16 15.16 7,560 -0.27(-1.75%)
Sep 15, 2023 15.35 15.43 15.08 15.43 34,145 -0.61(-3.80%)
Sep 14, 2023 16.23 16.39 15.85 16.04 10,905 +0.36(+2.30%)
Sep 13, 2023 15.56 15.71 15.56 15.68 4,350 +0.32(+2.08%)
Sep 12, 2023 15.34 15.36 15.31 15.36 1,415 +0.02(+0.13%)
Sep 11, 2023 15.26 15.46 15.23 15.34 20,303 -0.28(-1.79%)
Sep 08, 2023 15.51 15.68 15.31 15.62 10,130 +0.11(+0.71%)
Sep 07, 2023 15.49 15.60 15.41 15.51 31,581 +0.25(+1.64%)
Sep 06, 2023 15.33 15.40 15.04 15.26 23,712 +0.53(+3.60%)
Sep 05, 2023 14.40 14.77 14.40 14.73 25,720 +0.76(+5.44%)
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.