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 )

6.970 -0.120 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 26, 2024 6.950 7.120 6.900 6.970 190,990 -0.12(-1.69%)
Sep 25, 2024 7.070 7.180 6.920 7.090 373,688 +0.17(+2.46%)
Sep 24, 2024 7.530 7.560 6.900 6.920 500,701 -0.75(-9.78%)
Sep 23, 2024 7.550 7.680 7.520 7.670 122,777 +0.22(+2.95%)
Sep 20, 2024 7.460 7.550 7.360 7.450 302,650 -0.15(-1.97%)
Sep 19, 2024 7.540 7.690 7.450 7.600 141,954 -0.48(-5.94%)
Sep 18, 2024 7.720 8.160 7.400 8.080 209,199 +0.39(+5.07%)
Sep 17, 2024 7.660 7.730 7.530 7.690 114,925 +0.06(+0.79%)
Sep 16, 2024 7.530 7.680 7.520 7.630 121,390 -0.02(-0.26%)
Sep 13, 2024 7.760 7.770 7.540 7.650 147,394 -0.47(-5.79%)
Sep 12, 2024 8.520 8.550 8.100 8.120 109,157 -0.77(-8.66%)
Sep 11, 2024 8.940 9.220 8.840 8.890 65,020 -0.11(-1.22%)
Sep 10, 2024 9.000 9.200 9.000 9.000 83,728 -0.05(-0.55%)
Sep 09, 2024 9.140 9.200 8.950 9.050 110,437 -0.27(-2.90%)
Sep 06, 2024 8.800 9.450 8.770 9.320 26,887 +0.50(+5.67%)
Sep 05, 2024 8.710 8.850 8.550 8.820 34,610 -0.38(-4.13%)
Sep 04, 2024 9.260 9.260 9.080 9.200 98,120 -0.08(-0.86%)
Sep 03, 2024 9.110 9.430 9.110 9.280 36,604 +0.53(+6.06%)
Aug 30, 2024 8.750 0 +0.31(+3.67%)
Aug 29, 2024 8.520 8.550 8.340 8.440 28,950 -0.06(-0.71%)
Aug 28, 2024 8.440 8.600 8.430 8.500 23,879 +0.39(+4.81%)
Aug 27, 2024 8.200 8.260 8.080 8.110 40,885 -0.02(-0.25%)
Aug 26, 2024 8.130 8.260 8.100 8.130 72,729 -0.07(-0.85%)
Aug 23, 2024 8.550 8.550 8.170 8.200 143,483 -0.55(-6.29%)
Aug 22, 2024 8.410 8.780 8.410 8.750 66,240 +0.39(+4.67%)
Aug 21, 2024 8.500 8.530 8.300 8.360 64,477 -0.07(-0.83%)
Aug 20, 2024 8.160 8.470 8.140 8.430 109,500 -0.05(-0.59%)
Aug 19, 2024 8.700 8.720 8.420 8.480 51,725 -0.23(-2.64%)
Aug 16, 2024 9.120 9.150 8.710 8.710 123,246 -0.41(-4.50%)
Aug 15, 2024 9.140 9.310 8.980 9.120 118,669 -0.56(-5.79%)
Aug 14, 2024 9.590 9.880 9.490 9.680 41,001 +0.21(+2.22%)
Aug 13, 2024 9.640 9.690 9.460 9.470 25,133 +0.06(+0.64%)
Aug 12, 2024 9.510 9.650 9.370 9.410 45,143 -0.38(-3.88%)
Aug 09, 2024 9.720 9.860 9.680 9.790 15,266 +0.03(+0.31%)
Aug 08, 2024 10.04 10.04 9.680 9.760 83,557 -0.54(-5.24%)
Aug 07, 2024 10.08 10.38 10.05 10.30 29,383 +0.24(+2.39%)
Aug 06, 2024 9.330 10.16 9.320 10.06 113,297 +1.00(+11.04%)
Aug 02, 2024 9.060 0 -0.04(-0.44%)
Aug 01, 2024 8.750 9.260 8.720 9.100 61,388 +0.33(+3.76%)
Jul 31, 2024 8.900 9.010 8.750 8.770 51,890 -0.43(-4.67%)
Jul 30, 2024 9.380 9.500 9.160 9.200 46,676 -0.29(-3.06%)
Jul 29, 2024 9.440 9.880 9.440 9.490 44,655 -0.02(-0.21%)
Jul 26, 2024 9.540 9.650 9.480 9.510 39,157 -0.03(-0.31%)
Jul 25, 2024 9.650 9.650 9.450 9.540 85,314 +0.70(+7.92%)
Jul 24, 2024 8.640 8.850 8.570 8.840 114,567 +0.16(+1.84%)
Jul 23, 2024 8.840 8.850 8.680 8.680 38,419 -0.03(-0.34%)
Jul 22, 2024 8.860 8.920 8.710 8.710 18,240 +0.03(+0.35%)
Jul 19, 2024 8.790 8.820 8.670 8.680 62,958 +0.33(+3.95%)
Jul 18, 2024 8.100 8.380 8.030 8.350 82,580 +0.27(+3.34%)
Jul 17, 2024 7.790 8.200 7.720 8.080 334,044 +0.50(+6.60%)
Jul 16, 2024 7.820 7.830 7.540 7.580 219,865 -0.33(-4.17%)
Jul 15, 2024 7.900 7.950 7.710 7.910 24,250 +0.06(+0.76%)
Jul 12, 2024 7.900 7.910 7.750 7.850 54,105 +0.34(+4.53%)
Jul 11, 2024 7.500 7.640 7.410 7.510 79,780 -0.32(-4.09%)
Jul 10, 2024 7.740 7.880 7.670 7.830 99,078 -0.02(-0.25%)
Jul 09, 2024 7.740 7.950 7.680 7.850 32,884 -0.05(-0.63%)
Jul 08, 2024 7.710 7.990 7.650 7.900 57,985 +0.29(+3.81%)
Jul 05, 2024 7.850 7.850 7.520 7.610 298,810 -0.54(-6.63%)
Jul 04, 2024 8.090 8.150 8.050 8.150 30,815 +0.11(+1.37%)
Jul 03, 2024 8.130 8.130 7.930 8.040 107,530 -0.53(-6.18%)
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.