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 )

7.860 -1.140 (-12.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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%)
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.