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 UNCHANGED
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 (%)
Jan 29, 2021 4.750 4.970 4.680 4.910 355,143 -0.09(-1.80%)
Jan 28, 2021 5.040 5.400 4.850 5.000 542,078 -0.63(-11.19%)
Jan 27, 2021 5.670 5.850 5.560 5.630 93,307 +0.12(+2.18%)
Jan 26, 2021 5.490 5.520 5.430 5.510 16,951 -0.05(-0.90%)
Jan 25, 2021 5.420 5.620 5.420 5.560 63,125 +0.05(+0.91%)
Jan 22, 2021 5.570 5.620 5.470 5.510 25,243 +0.22(+4.16%)
Jan 21, 2021 5.350 5.400 5.290 5.290 48,420 -0.04(-0.75%)
Jan 20, 2021 5.500 5.500 5.330 5.330 53,961 -0.32(-5.66%)
Jan 19, 2021 5.590 5.700 5.590 5.650 61,189 -0.11(-1.91%)
Jan 18, 2021 5.780 5.810 5.720 5.760 12,741 -0.10(-1.71%)
Jan 15, 2021 5.760 5.900 5.730 5.860 51,502 +0.36(+6.55%)
Jan 14, 2021 5.510 5.510 5.380 5.500 18,597 -0.13(-2.31%)
Jan 13, 2021 5.570 5.630 5.510 5.630 3,307 +0.14(+2.55%)
Jan 12, 2021 5.600 5.630 5.470 5.490 82,596 -0.25(-4.36%)
Jan 11, 2021 5.910 5.910 5.630 5.740 82,318 +0.14(+2.50%)
Jan 08, 2021 5.200 5.990 5.200 5.600 215,422 +0.62(+12.45%)
Jan 07, 2021 5.010 5.050 4.950 4.980 13,662 +0.03(+0.61%)
Jan 06, 2021 4.950 5.180 4.930 4.950 97,818 +0.11(+2.27%)
Jan 05, 2021 4.900 4.970 4.800 4.840 61,631 -0.12(-2.42%)
Jan 04, 2021 4.860 5.100 4.830 4.960 91,826 -0.34(-6.42%)
Dec 31, 2020 5.300 5.300 5.300 0 +0.08(+1.53%)
Dec 30, 2020 5.310 5.330 5.220 5.220 21,660 -0.17(-3.15%)
Dec 29, 2020 5.400 5.460 5.310 5.390 62,427 -0.19(-3.41%)
Dec 24, 2020 5.580 5.580 5.580 0 -0.07(-1.24%)
Dec 23, 2020 5.680 5.680 5.570 5.650 30,103 -0.22(-3.75%)
Dec 22, 2020 5.540 5.870 5.530 5.870 143,225 +0.46(+8.50%)
Dec 21, 2020 5.500 5.500 5.340 5.410 78,185 -0.17(-3.05%)
Dec 18, 2020 5.550 5.590 5.510 5.580 16,869 +0.08(+1.45%)
Dec 17, 2020 5.520 5.560 5.440 5.500 83,217 -0.29(-5.01%)
Dec 16, 2020 5.980 6.110 5.790 5.790 57,222 -0.45(-7.21%)
Dec 15, 2020 6.300 6.310 6.210 6.240 12,223 -0.35(-5.31%)
Dec 14, 2020 6.500 6.590 6.390 6.590 16,350 +0.05(+0.76%)
Dec 11, 2020 6.460 6.540 6.460 6.540 3,246 +0.05(+0.77%)
Dec 10, 2020 6.380 6.560 6.380 6.490 9,674 -0.12(-1.82%)
Dec 09, 2020 6.470 6.700 6.420 6.610 160,895 +0.39(+6.27%)
Dec 08, 2020 6.140 6.240 6.080 6.220 15,300 -0.01(-0.16%)
Dec 07, 2020 6.580 6.580 6.140 6.230 46,009 -0.23(-3.56%)
Dec 04, 2020 6.400 6.560 6.400 6.460 21,654 -0.02(-0.31%)
Dec 03, 2020 6.550 6.660 6.480 6.480 12,746 -0.06(-0.92%)
Dec 02, 2020 6.690 6.730 6.500 6.540 49,208 -0.02(-0.30%)
Dec 01, 2020 6.830 6.860 6.520 6.560 164,907 -0.96(-12.77%)
Nov 30, 2020 7.750 7.810 7.460 7.520 59,642 +0.06(+0.80%)
Nov 27, 2020 7.560 7.560 7.440 7.460 40,156 +0.41(+5.82%)
Nov 26, 2020 7.030 7.110 7.030 7.050 15,642 +3.53(+100.28%)
Nov 25, 2020 3.520 3.540 3.490 3.520 64,997 -0.03(-0.85%)
Nov 24, 2020 3.580 3.600 3.530 3.550 102,291 +0.09(+2.60%)
Nov 23, 2020 3.330 3.480 3.330 3.460 403,439 +0.18(+5.49%)
Nov 20, 2020 3.210 3.280 3.190 3.280 119,067 -0.02(-0.61%)
Nov 19, 2020 3.390 3.400 3.300 3.300 66,714 +0.03(+0.92%)
Nov 18, 2020 3.220 3.270 3.160 3.270 72,161 +0.05(+1.55%)
Nov 17, 2020 3.200 3.230 3.170 3.220 87,997 +0.08(+2.55%)
Nov 16, 2020 3.180 3.180 3.130 3.140 43,753 -0.02(-0.63%)
Nov 13, 2020 3.140 3.170 3.120 3.160 103,957 -0.12(-3.66%)
Nov 12, 2020 3.280 3.280 3.230 3.280 58,737 +0.00(+0.00%)
Nov 11, 2020 3.360 3.360 3.270 3.280 234,377 -0.02(-0.61%)
Nov 10, 2020 3.240 3.310 3.200 3.300 104,610 +0.00(+0.00%)
Nov 09, 2020 3.250 3.470 3.250 3.300 270,163 +0.30(+10.00%)
Nov 06, 2020 2.960 3.070 2.950 3.000 248,034 -0.04(-1.32%)
Nov 05, 2020 3.220 3.220 3.040 3.040 615,960 -0.43(-12.39%)
Nov 04, 2020 3.440 3.500 3.410 3.470 58,075 +0.06(+1.76%)
Nov 03, 2020 3.340 3.420 3.340 3.410 36,898 -0.01(-0.29%)
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.