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, 2017 6.070 6.080 6.020 6.070 18,035 +0.05(+0.83%)
May 30, 2017 6.070 6.080 6.000 6.020 20,160 -0.03(-0.50%)
May 29, 2017 6.010 6.070 6.010 6.050 16,000 -0.01(-0.17%)
May 26, 2017 6.090 6.090 6.040 6.060 17,990 -0.13(-2.10%)
May 25, 2017 6.140 6.200 6.130 6.190 8,900 +0.01(+0.16%)
May 24, 2017 6.260 6.260 6.170 6.180 20,620 -0.08(-1.28%)
May 23, 2017 6.110 6.270 6.110 6.260 25,390 -0.17(-2.64%)
May 19, 2017 6.460 6.500 6.430 6.430 3,000 -0.17(-2.58%)
May 18, 2017 6.510 6.650 6.510 6.600 33,640 +0.20(+3.12%)
May 17, 2017 6.320 6.480 6.300 6.400 43,140 -0.10(-1.54%)
May 16, 2017 6.530 6.550 6.500 6.500 82,685 -0.08(-1.22%)
May 15, 2017 6.500 6.580 6.500 6.580 1,700 -0.19(-2.81%)
May 12, 2017 6.770 6.770 6.770 6.770 340 -0.13(-1.88%)
May 11, 2017 6.900 6.900 6.900 6.900 200 -0.06(-0.86%)
May 10, 2017 6.910 6.960 6.910 6.960 3,500 -0.08(-1.14%)
May 09, 2017 6.940 7.060 6.940 7.040 7,930 +0.17(+2.47%)
May 08, 2017 6.890 6.910 6.860 6.870 13,275 +0.04(+0.59%)
May 05, 2017 6.910 6.910 6.830 6.830 18,750 -0.04(-0.58%)
May 04, 2017 6.850 6.910 6.780 6.870 45,335 +0.14(+2.08%)
May 03, 2017 6.560 6.730 6.560 6.730 5,670 +0.28(+4.34%)
May 02, 2017 6.410 6.470 6.410 6.450 4,296 +0.04(+0.62%)
May 01, 2017 6.250 6.460 6.250 6.410 12,330 +0.25(+4.06%)
Apr 28, 2017 6.150 6.200 6.120 6.160 18,110 +0.07(+1.15%)
Apr 27, 2017 6.020 6.120 6.020 6.090 9,440 +0.10(+1.67%)
Apr 26, 2017 5.970 6.070 5.960 5.990 13,500 +0.09(+1.53%)
Apr 25, 2017 5.850 5.900 5.820 5.900 10,017 +0.21(+3.69%)
Apr 24, 2017 5.770 5.800 5.690 5.690 9,450 +0.02(+0.35%)
Apr 21, 2017 5.700 5.740 5.670 5.670 10,900 +0.05(+0.89%)
Apr 20, 2017 5.570 5.660 5.550 5.620 17,850 +0.08(+1.44%)
Apr 19, 2017 5.540 5.550 5.510 5.540 15,524 +0.12(+2.21%)
Apr 18, 2017 5.420 5.520 5.420 5.420 14,260 +0.10(+1.88%)
Apr 17, 2017 5.310 5.320 5.310 5.320 1,600 +0.00(+0.00%)
Apr 13, 2017 5.300 5.370 5.280 5.320 19,255 -0.03(-0.56%)
Apr 12, 2017 5.430 5.460 5.350 5.350 29,211 -0.10(-1.83%)
Apr 11, 2017 5.580 5.600 5.430 5.450 30,536 -0.24(-4.22%)
Apr 10, 2017 5.730 5.790 5.650 5.690 140,389 +0.03(+0.53%)
Apr 07, 2017 5.420 5.700 5.420 5.660 57,962 +0.16(+2.91%)
Apr 06, 2017 5.500 5.500 5.500 5.500 500 +0.05(+0.92%)
Apr 05, 2017 5.500 5.560 5.450 5.450 25,500 +0.01(+0.18%)
Apr 04, 2017 5.460 5.460 5.440 5.440 6,323 -0.07(-1.27%)
Apr 03, 2017 5.530 5.530 5.490 5.510 19,301 +0.01(+0.18%)
Mar 31, 2017 5.490 5.530 5.480 5.500 30,474 -0.06(-1.08%)
Mar 30, 2017 5.530 5.570 5.460 5.560 182,179 +0.05(+0.91%)
Mar 29, 2017 5.560 5.560 5.500 5.510 7,080 -0.05(-0.90%)
Mar 28, 2017 5.510 5.560 5.510 5.560 4,692 -0.01(-0.18%)
Mar 27, 2017 5.580 5.600 5.570 5.570 3,510 -0.22(-3.80%)
Mar 24, 2017 5.810 5.820 5.790 5.790 2,570 -0.11(-1.86%)
Mar 23, 2017 5.890 5.900 5.890 5.900 4,141 -0.04(-0.67%)
Mar 22, 2017 5.940 5.940 5.940 5.940 2,500 -0.03(-0.50%)
Mar 21, 2017 5.920 5.970 5.910 5.970 4,050 -0.07(-1.16%)
Mar 20, 2017 6.040 6.040 6.040 6.040 1,600 -0.02(-0.33%)
Mar 17, 2017 6.090 6.090 6.050 6.060 19,300 -0.06(-0.98%)
Mar 16, 2017 5.990 6.120 5.990 6.120 35,200 +0.02(+0.33%)
Mar 15, 2017 6.420 6.450 6.100 6.100 33,300 -0.34(-5.28%)
Mar 14, 2017 6.380 6.440 6.340 6.440 9,420 +0.08(+1.26%)
Mar 13, 2017 6.340 6.360 6.330 6.360 10,700 +0.04(+0.63%)
Mar 10, 2017 6.350 6.410 6.320 6.320 21,750 -0.03(-0.47%)
Mar 09, 2017 6.170 6.360 6.170 6.350 17,840 +0.19(+3.08%)
Mar 08, 2017 6.110 6.180 6.110 6.160 21,144 +0.16(+2.67%)
Mar 07, 2017 5.940 6.000 5.910 6.000 57,800 +0.17(+2.92%)
Mar 06, 2017 5.770 5.830 5.760 5.830 7,970 +0.15(+2.64%)
Mar 03, 2017 5.850 5.880 5.680 5.680 53,300 -0.14(-2.41%)
Mar 02, 2017 5.490 5.880 5.470 5.820 345,100 +0.39(+7.18%)
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.