Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P TSX Cap Fncl 2X Dly Bear ETF (TSX: HFD )

9.650 +0.110 (+1.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 9.630 9.780 9.630 9.650 21,300 +0.11(+1.15%)
Jun 13, 2024 9.420 9.570 9.420 9.540 30,700 +0.22(+2.36%)
Jun 12, 2024 9.320 9.320 9.210 9.320 11,124 -0.09(-0.96%)
Jun 11, 2024 9.270 9.410 9.270 9.410 66,525 +0.22(+2.39%)
Jun 10, 2024 9.230 9.250 9.190 9.190 5,900 +0.02(+0.22%)
Jun 07, 2024 9.200 9.210 9.140 9.170 11,700 +0.05(+0.55%)
Jun 06, 2024 9.050 9.130 9.050 9.120 6,425 +0.03(+0.33%)
Jun 05, 2024 9.100 9.120 9.090 9.090 25,600 +0.01(+0.11%)
Jun 04, 2024 9.060 9.200 9.060 9.080 44,850 +0.02(+0.22%)
Jun 03, 2024 8.910 9.120 8.910 9.060 10,305 +0.03(+0.33%)
May 31, 2024 9.090 9.250 9.030 9.030 10,700 -0.07(-0.77%)
May 30, 2024 9.460 9.460 9.100 9.100 13,519 -0.37(-3.91%)
May 29, 2024 9.100 9.470 9.100 9.470 23,365 +0.42(+4.64%)
May 28, 2024 8.940 9.050 8.940 9.050 6,075 +0.20(+2.26%)
May 27, 2024 8.870 8.870 8.840 8.850 1,591 +0.01(+0.11%)
May 24, 2024 8.920 8.920 8.840 8.840 5,830 -0.12(-1.34%)
May 23, 2024 8.870 9.060 8.870 8.960 41,600 +0.04(+0.45%)
May 22, 2024 8.910 8.920 8.860 8.920 15,975 +0.06(+0.68%)
May 21, 2024 8.860 8.860 8.860 8.860 105 +0.06(+0.68%)
May 17, 2024 8.800 0 -0.05(-0.56%)
May 16, 2024 8.870 8.870 8.850 8.850 1,530 -0.05(-0.56%)
May 15, 2024 8.940 8.950 8.890 8.900 4,511 -0.06(-0.67%)
May 14, 2024 8.960 8.960 8.890 8.960 9,540 +0.00(+0.00%)
May 13, 2024 9.020 9.020 8.870 8.960 14,400 +0.02(+0.22%)
May 10, 2024 8.920 8.950 8.920 8.940 9,900 -0.01(-0.11%)
May 09, 2024 9.000 9.010 8.940 8.950 5,025 -0.10(-1.10%)
May 08, 2024 9.050 9.050 9.050 9.050 1,225 -0.05(-0.55%)
May 07, 2024 9.160 9.160 9.100 9.100 1,611 -0.12(-1.30%)
May 06, 2024 9.330 9.340 9.220 9.220 5,550 -0.15(-1.60%)
May 03, 2024 9.330 9.420 9.330 9.370 40,400 -0.12(-1.26%)
May 02, 2024 9.480 9.490 9.410 9.490 16,100 +0.05(+0.53%)
May 01, 2024 9.550 9.640 9.370 9.440 11,100 -0.14(-1.46%)
Apr 30, 2024 9.470 9.580 9.470 9.580 8,900 +0.07(+0.74%)
Apr 29, 2024 9.450 9.570 9.450 9.510 1,100 +0.04(+0.42%)
Apr 26, 2024 9.540 9.540 9.470 9.470 741 -0.21(-2.17%)
Apr 25, 2024 9.610 9.780 9.610 9.680 7,700 +0.16(+1.68%)
Apr 24, 2024 9.430 9.550 9.430 9.520 3,505 +0.09(+0.95%)
Apr 23, 2024 9.450 9.490 9.420 9.430 19,100 -0.08(-0.84%)
Apr 22, 2024 9.460 9.600 9.460 9.510 2,900 -0.12(-1.25%)
Apr 19, 2024 9.700 9.700 9.620 9.630 15,278 -0.14(-1.43%)
Apr 18, 2024 9.760 9.830 9.650 9.770 9,000 -0.01(-0.10%)
Apr 17, 2024 9.720 9.860 9.690 9.780 10,656 +0.01(+0.10%)
Apr 16, 2024 9.700 9.860 9.700 9.770 36,920 +0.12(+1.24%)
Apr 15, 2024 9.350 9.690 9.330 9.650 15,891 +0.12(+1.26%)
Apr 12, 2024 9.420 9.570 9.420 9.530 24,650 +0.22(+2.36%)
Apr 11, 2024 9.330 9.430 9.310 9.310 14,125 +0.03(+0.32%)
Apr 10, 2024 9.250 9.340 9.210 9.280 25,660 +0.27(+3.00%)
Apr 09, 2024 8.970 9.070 8.970 9.010 9,900 -0.02(-0.22%)
Apr 08, 2024 9.020 9.030 9.020 9.030 9,350 -0.08(-0.88%)
Apr 05, 2024 9.160 9.210 9.070 9.110 8,700 -0.12(-1.30%)
Apr 04, 2024 9.060 9.260 9.060 9.230 1,755 +0.04(+0.44%)
Apr 03, 2024 9.230 9.230 9.140 9.190 4,667 -0.04(-0.43%)
Apr 02, 2024 9.180 9.260 9.150 9.230 162,830 +0.17(+1.88%)
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.