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 (%)
Mar 31, 2021 5.620 5.620 5.400 5.430 54,332 -0.21(-3.72%)
Mar 30, 2021 5.550 5.690 5.550 5.640 34,751 +0.32(+6.02%)
Mar 29, 2021 5.260 5.410 5.260 5.320 193,899 +0.13(+2.50%)
Mar 26, 2021 5.200 5.220 5.160 5.190 48,860 +0.03(+0.58%)
Mar 25, 2021 5.250 5.270 5.130 5.160 101,766 -0.01(-0.19%)
Mar 24, 2021 5.080 5.180 5.070 5.170 115,021 -0.01(-0.19%)
Mar 23, 2021 5.060 5.190 4.760 5.180 124,563 +0.29(+5.93%)
Mar 22, 2021 4.940 4.960 4.890 4.890 63,149 +0.15(+3.16%)
Mar 19, 2021 4.760 4.780 4.720 4.740 109,728 -0.08(-1.66%)
Mar 18, 2021 4.850 4.850 4.700 4.820 94,389 +0.12(+2.55%)
Mar 17, 2021 4.820 4.850 4.620 4.700 199,778 -0.14(-2.89%)
Mar 16, 2021 4.850 4.870 4.770 4.840 135,939 +0.11(+2.33%)
Mar 15, 2021 4.760 4.790 4.720 4.730 120,816 -0.13(-2.67%)
Mar 12, 2021 5.020 5.050 4.860 4.860 154,090 +0.08(+1.67%)
Mar 11, 2021 4.800 4.880 4.770 4.780 41,343 +0.03(+0.63%)
Mar 10, 2021 4.800 4.860 4.740 4.750 62,390 -0.09(-1.86%)
Mar 09, 2021 4.860 4.870 4.780 4.840 186,660 -0.36(-6.92%)
Mar 08, 2021 5.150 5.210 5.150 5.200 78,807 +0.02(+0.39%)
Mar 05, 2021 5.100 5.300 5.100 5.180 57,021 +0.07(+1.37%)
Mar 04, 2021 4.880 5.200 4.770 5.110 232,714 +0.31(+6.46%)
Mar 03, 2021 4.800 4.920 4.700 4.800 178,910 +0.19(+4.12%)
Mar 02, 2021 4.700 4.760 4.560 4.610 241,200 -0.08(-1.71%)
Mar 01, 2021 4.560 4.700 4.540 4.690 50,874 +0.00(+0.00%)
Feb 26, 2021 4.580 4.820 4.580 4.690 124,497 +0.27(+6.11%)
Feb 25, 2021 4.290 4.420 4.280 4.420 181,611 +0.17(+4.00%)
Feb 24, 2021 4.390 4.420 4.250 4.250 55,489 -0.06(-1.39%)
Feb 23, 2021 4.280 4.420 4.280 4.310 106,383 +0.16(+3.86%)
Feb 22, 2021 4.410 4.420 4.140 4.150 265,026 -0.32(-7.16%)
Feb 19, 2021 4.420 4.490 4.350 4.470 138,528 -0.09(-1.97%)
Feb 18, 2021 4.500 4.560 4.450 4.560 222,986 +0.13(+2.93%)
Feb 17, 2021 4.530 4.590 4.430 4.430 27,955 -0.04(-0.89%)
Feb 16, 2021 4.530 4.550 4.330 4.470 59,069 +0.02(+0.45%)
Feb 12, 2021 4.450 4.450 4.450 0 -0.10(-2.20%)
Feb 11, 2021 4.480 4.610 4.480 4.550 56,685 -0.01(-0.22%)
Feb 10, 2021 4.440 4.580 4.440 4.560 65,711 +0.08(+1.79%)
Feb 09, 2021 4.390 4.520 4.390 4.480 79,674 +0.05(+1.13%)
Feb 08, 2021 4.400 4.430 4.350 4.430 260,470 -0.18(-3.90%)
Feb 05, 2021 4.700 4.720 4.550 4.610 69,945 -0.19(-3.96%)
Feb 04, 2021 4.860 4.960 4.800 4.800 388,625 +0.16(+3.45%)
Feb 03, 2021 4.610 4.680 4.580 4.640 150,038 -0.13(-2.73%)
Feb 02, 2021 4.490 4.820 4.490 4.770 553,298 +0.66(+16.06%)
Feb 01, 2021 4.000 4.400 3.750 4.110 713,978 -0.80(-16.29%)
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%)
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.