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 (%)
Sep 30, 2019 5.570 5.700 5.560 5.640 50,505 +0.27(+5.03%)
Sep 27, 2019 5.430 5.440 5.300 5.370 91,864 +0.20(+3.87%)
Sep 26, 2019 5.120 5.170 5.100 5.170 20,859 +0.00(+0.00%)
Sep 25, 2019 4.820 5.170 4.820 5.170 48,688 +0.42(+8.84%)
Sep 24, 2019 4.860 4.930 4.740 4.750 114,010 +0.04(+0.85%)
Sep 23, 2019 4.840 4.840 4.710 4.710 253,438 -0.43(-8.37%)
Sep 20, 2019 5.230 5.230 5.140 5.140 27,767 -0.11(-2.10%)
Sep 19, 2019 5.220 5.250 5.210 5.250 5,400 -0.03(-0.57%)
Sep 18, 2019 5.160 5.390 5.150 5.280 103,200 +0.21(+4.14%)
Sep 17, 2019 5.180 5.220 5.070 5.070 22,309 -0.11(-2.12%)
Sep 16, 2019 5.190 5.250 5.130 5.180 55,154 -0.28(-5.13%)
Sep 13, 2019 5.090 5.460 5.090 5.460 40,317 +0.36(+7.06%)
Sep 12, 2019 5.040 5.120 4.980 5.100 24,890 +0.01(+0.20%)
Sep 11, 2019 5.160 5.160 5.090 5.090 10,720 -0.01(-0.20%)
Sep 10, 2019 5.070 5.110 5.060 5.100 17,001 -0.02(-0.39%)
Sep 09, 2019 5.090 5.130 5.030 5.120 37,392 +0.03(+0.59%)
Sep 06, 2019 4.770 5.120 4.750 5.090 160,568 +0.28(+5.82%)
Sep 05, 2019 4.540 4.810 4.540 4.810 86,561 +0.44(+10.07%)
Sep 04, 2019 4.500 4.500 4.370 4.370 66,401 -0.21(-4.59%)
Sep 03, 2019 4.770 4.790 4.570 4.580 248,010 -0.44(-8.76%)
Aug 30, 2019 5.020 5.020 5.020 0 -0.06(-1.18%)
Aug 29, 2019 4.910 5.170 4.880 5.080 177,373 +0.07(+1.40%)
Aug 28, 2019 5.030 5.100 4.980 5.010 24,358 -0.09(-1.76%)
Aug 27, 2019 5.210 5.240 5.100 5.100 21,794 -0.32(-5.90%)
Aug 26, 2019 5.440 5.450 5.360 5.420 13,343 -0.12(-2.17%)
Aug 23, 2019 5.750 5.750 5.540 5.540 29,070 -0.27(-4.65%)
Aug 22, 2019 5.810 5.810 5.810 5.810 500 +0.05(+0.87%)
Aug 21, 2019 5.810 5.810 5.760 5.760 1,670 +0.01(+0.17%)
Aug 20, 2019 5.830 5.830 5.750 5.750 2,400 -0.20(-3.36%)
Aug 19, 2019 5.900 5.950 5.880 5.950 5,805 +0.20(+3.48%)
Aug 16, 2019 5.720 5.750 5.700 5.750 9,094 +0.03(+0.52%)
Aug 15, 2019 5.720 5.730 5.700 5.720 4,950 +0.01(+0.18%)
Aug 14, 2019 5.680 5.710 5.650 5.710 9,775 -0.17(-2.89%)
Aug 13, 2019 5.670 6.170 5.670 5.880 15,390 +0.06(+1.03%)
Aug 12, 2019 5.920 5.920 5.760 5.820 19,350 -0.06(-1.02%)
Aug 09, 2019 5.910 5.910 5.840 5.880 9,375 +0.02(+0.34%)
Aug 08, 2019 5.950 5.950 5.810 5.860 28,394 +0.04(+0.69%)
Aug 07, 2019 5.930 5.930 5.700 5.820 69,661 -0.49(-7.77%)
Aug 06, 2019 6.290 6.340 6.280 6.310 11,655 -0.17(-2.62%)
Aug 02, 2019 6.480 6.480 6.480 0 +0.14(+2.21%)
Aug 01, 2019 6.620 6.640 6.340 6.340 77,200 -0.10(-1.55%)
Jul 31, 2019 6.290 6.440 6.280 6.440 77,800 +0.24(+3.87%)
Jul 30, 2019 6.240 6.240 6.200 6.200 2,200 -0.12(-1.90%)
Jul 29, 2019 6.320 6.320 6.320 6.320 4,050 -0.05(-0.78%)
Jul 26, 2019 6.310 6.370 6.310 6.370 2,550 +0.04(+0.63%)
Jul 25, 2019 6.230 6.340 6.230 6.330 25,150 +0.15(+2.43%)
Jul 24, 2019 6.190 6.210 6.150 6.180 4,232 -0.16(-2.52%)
Jul 23, 2019 6.280 6.340 6.230 6.340 18,300 +0.00(+0.00%)
Jul 22, 2019 6.400 6.400 6.310 6.340 8,280 -0.21(-3.21%)
Jul 19, 2019 6.280 6.590 6.200 6.550 25,550 +0.16(+2.50%)
Jul 18, 2019 6.580 6.600 6.380 6.390 15,402 -0.30(-4.48%)
Jul 17, 2019 6.840 6.840 6.680 6.690 29,520 -0.33(-4.70%)
Jul 16, 2019 7.070 7.070 6.940 7.020 21,624 -0.22(-3.04%)
Jul 15, 2019 7.240 7.240 7.240 7.240 500 -0.14(-1.90%)
Jul 12, 2019 7.380 7.380 7.380 7.380 450 -0.08(-1.07%)
Jul 11, 2019 7.390 7.490 7.390 7.460 4,427 +0.10(+1.36%)
Jul 10, 2019 7.360 7.410 7.360 7.360 25,000 -0.13(-1.74%)
Jul 09, 2019 7.500 7.520 7.480 7.490 19,200 -0.08(-1.06%)
Jul 08, 2019 7.570 7.570 7.570 7.570 800 -0.01(-0.13%)
Jul 05, 2019 7.570 7.690 7.550 7.580 17,200 +0.28(+3.84%)
Jul 03, 2019 7.300 7.300 7.300 0 -0.02(-0.27%)
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.