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, 2021 4.010 4.020 3.980 3.980 12,102 -0.04(-1.00%)
May 28, 2021 4.100 4.100 4.020 4.020 46,857 -0.02(-0.50%)
May 27, 2021 4.100 4.110 4.040 4.040 82,102 -0.05(-1.22%)
May 26, 2021 4.010 4.090 4.010 4.090 37,656 +0.09(+2.25%)
May 25, 2021 4.150 4.150 3.990 4.000 105,747 -0.14(-3.38%)
May 21, 2021 4.140 4.140 4.140 0 +0.06(+1.47%)
May 20, 2021 4.080 4.100 4.020 4.080 60,540 -0.02(-0.49%)
May 19, 2021 4.100 4.160 3.950 4.100 60,415 +0.14(+3.54%)
May 18, 2021 3.890 4.000 3.890 3.960 166,258 +0.01(+0.25%)
May 17, 2021 4.160 4.160 3.930 3.950 73,014 -0.26(-6.18%)
May 14, 2021 4.220 4.250 4.180 4.210 53,696 -0.09(-2.09%)
May 13, 2021 4.370 4.370 4.290 4.300 44,452 -0.03(-0.69%)
May 12, 2021 4.200 4.330 4.160 4.330 121,575 +0.20(+4.84%)
May 11, 2021 4.270 4.280 4.130 4.130 61,877 -0.12(-2.82%)
May 10, 2021 4.090 4.250 4.070 4.250 75,539 +0.05(+1.19%)
May 07, 2021 4.280 4.280 4.190 4.200 30,709 -0.03(-0.71%)
May 06, 2021 4.400 4.400 4.190 4.230 131,120 -0.31(-6.83%)
May 05, 2021 4.560 4.580 4.530 4.540 42,565 -0.02(-0.44%)
May 04, 2021 4.400 4.660 4.320 4.560 238,665 +0.16(+3.64%)
May 03, 2021 4.540 4.570 4.350 4.400 171,611 -0.39(-8.14%)
Apr 30, 2021 4.710 4.810 4.710 4.790 52,450 +0.10(+2.13%)
Apr 29, 2021 4.710 4.850 4.690 4.690 42,526 +0.05(+1.08%)
Apr 28, 2021 4.740 4.770 4.640 4.640 44,697 +0.01(+0.22%)
Apr 27, 2021 4.600 4.640 4.580 4.630 23,601 -0.04(-0.86%)
Apr 26, 2021 4.670 4.710 4.660 4.670 38,854 -0.07(-1.48%)
Apr 23, 2021 4.650 4.790 4.650 4.740 43,084 +0.04(+0.85%)
Apr 22, 2021 4.610 4.740 4.610 4.700 183,777 +0.19(+4.21%)
Apr 21, 2021 4.750 4.750 4.510 4.510 169,871 -0.31(-6.43%)
Apr 20, 2021 4.760 4.840 4.720 4.820 9,584 +0.01(+0.21%)
Apr 19, 2021 4.830 4.890 4.790 4.810 113,148 +0.05(+1.05%)
Apr 16, 2021 4.720 4.760 4.720 4.760 18,691 -0.03(-0.63%)
Apr 15, 2021 4.890 4.890 4.750 4.790 90,931 -0.19(-3.82%)
Apr 14, 2021 5.050 5.050 4.960 4.980 109,495 -0.03(-0.60%)
Apr 13, 2021 5.020 5.030 4.960 5.010 46,220 -0.23(-4.39%)
Apr 12, 2021 5.150 5.280 5.150 5.240 38,346 +0.19(+3.76%)
Apr 09, 2021 5.120 5.140 5.050 5.050 15,427 +0.08(+1.61%)
Apr 08, 2021 4.940 4.980 4.930 4.970 34,522 -0.14(-2.74%)
Apr 07, 2021 5.130 5.160 5.060 5.110 38,445 +0.00(+0.00%)
Apr 06, 2021 5.130 5.140 5.050 5.110 55,122 -0.13(-2.48%)
Apr 05, 2021 5.210 5.280 5.170 5.240 79,468 +0.04(+0.77%)
Apr 01, 2021 5.200 5.200 5.200 0 -0.23(-4.24%)
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%)
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.