BetaPro Gold Bullion -2x Daily Bear ETF (HBD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.38 | 8.52 | 8.38 | 8.38 | 8.38 | 21,426 |
| May 02, 2024 | 8.43 | 8.47 | 8.40 | 8.40 | 8.40 | 5,000 |
| May 01, 2024 | 8.35 | 8.37 | 8.16 | 8.16 | 8.16 | 8,300 |
| Apr 30, 2024 | 8.33 | 8.43 | 8.33 | 8.41 | 8.41 | 15,200 |
| Apr 29, 2024 | 8.12 | 8.12 | 8.11 | 8.12 | 8.12 | 1,100 |
| Apr 26, 2024 | 8.12 | 8.12 | 8.09 | 8.09 | 8.09 | 900 |
| Apr 25, 2024 | 8.19 | 8.19 | 8.12 | 8.12 | 8.12 | 9,000 |
| Apr 24, 2024 | 8.23 | 8.23 | 8.11 | 8.13 | 8.13 | 3,200 |
| Apr 23, 2024 | 8.23 | 8.23 | 8.16 | 8.16 | 8.16 | 10,500 |
| Apr 22, 2024 | 8.11 | 8.15 | 8.08 | 8.15 | 8.15 | 5,600 |
| Apr 19, 2024 | 7.81 | 7.82 | 7.72 | 7.73 | 7.73 | 5,900 |
| Apr 18, 2024 | 7.82 | 7.86 | 7.80 | 7.82 | 7.82 | 12,200 |
| Apr 17, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Apr 16, 2024 | 7.83 | 7.87 | 7.72 | 7.74 | 7.74 | 6,400 |
| Apr 15, 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | 2,300 |
| Apr 12, 2024 | 7.70 | 8.08 | 7.55 | 8.04 | 8.04 | 13,400 |
| Apr 11, 2024 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | 400 |
| Apr 10, 2024 | 8.19 | 8.19 | 8.12 | 8.15 | 8.15 | 12,700 |
| Apr 09, 2024 | 7.96 | 8.04 | 7.95 | 8.00 | 8.00 | 3,800 |
| Apr 08, 2024 | 8.12 | 8.19 | 8.07 | 8.07 | 8.07 | 15,700 |
| Apr 05, 2024 | 8.39 | 8.39 | 8.14 | 8.18 | 8.18 | 25,600 |
| Apr 04, 2024 | 8.43 | 8.44 | 8.32 | 8.37 | 8.37 | 12,100 |
| Apr 03, 2024 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | 12,500 |
| Apr 02, 2024 | 8.64 | 8.64 | 8.50 | 8.50 | 8.50 | 11,000 |
| Apr 01, 2024 | 8.66 | 8.85 | 8.66 | 8.78 | 8.78 | 7,300 |
| Mar 28, 2024 | 9.04 | 9.04 | 8.91 | 8.91 | 8.91 | 2,200 |
| Mar 27, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 400 |
| Mar 26, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 600 |
| Mar 25, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1,900 |
| Mar 22, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 100 |
| Mar 21, 2024 | 9.09 | 9.12 | 9.09 | 9.12 | 9.12 | 1,200 |
| Mar 20, 2024 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | 1,200 |
| Mar 19, 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | 400 |
| Mar 18, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 400 |
| Mar 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Mar 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Mar 13, 2024 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | 3,900 |
| Mar 12, 2024 | 9.39 | 9.44 | 9.38 | 9.43 | 9.43 | 2,800 |
| Mar 11, 2024 | 9.25 | 9.25 | 9.20 | 9.22 | 9.22 | 14,100 |
| Mar 08, 2024 | 9.30 | 9.32 | 9.16 | 9.24 | 9.24 | 6,800 |
| Mar 07, 2024 | 9.47 | 9.47 | 9.43 | 9.43 | 9.43 | 1,600 |
| Mar 06, 2024 | 9.55 | 9.55 | 9.47 | 9.49 | 9.49 | 8,900 |
| Mar 05, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 200 |
| Mar 04, 2024 | 9.96 | 9.96 | 9.75 | 9.77 | 9.77 | 4,800 |
| Mar 01, 2024 | 10.44 | 10.44 | 10.06 | 10.06 | 10.06 | 8,100 |
| Feb 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 28, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Feb 27, 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 1,200 |
| Feb 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Feb 23, 2024 | 10.53 | 10.55 | 10.50 | 10.55 | 10.55 | 200 |
| Feb 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,100 |
| Feb 21, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| Feb 20, 2024 | 10.62 | 10.66 | 10.61 | 10.66 | 10.66 | 1,900 |
| Feb 16, 2024 | 10.95 | 10.95 | 10.83 | 10.83 | 10.83 | 1,500 |
| Feb 15, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 300 |
| Feb 14, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 300 |
| Feb 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| Feb 12, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 900 |
| Feb 09, 2024 | 10.62 | 10.65 | 10.62 | 10.62 | 10.62 | 1,200 |
| Feb 08, 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 2,200 |
| Feb 07, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Feb 06, 2024 | 10.58 | 10.58 | 10.48 | 10.48 | 10.48 | 1,900 |
| Feb 05, 2024 | 10.68 | 10.68 | 10.60 | 10.61 | 10.61 | 2,400 |
| Feb 02, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Feb 01, 2024 | 10.37 | 10.40 | 10.21 | 10.29 | 10.29 | 19,100 |
| Jan 31, 2024 | 10.40 | 10.50 | 10.33 | 10.49 | 10.49 | 16,500 |
| Jan 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 100 |
| Jan 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jan 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jan 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 500 |
| Jan 24, 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 31,100 |
| Jan 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jan 22, 2024 | 10.62 | 10.63 | 10.56 | 10.61 | 10.61 | 9,500 |
| Jan 19, 2024 | 10.49 | 10.53 | 10.49 | 10.52 | 10.52 | 2,000 |
| Jan 18, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 8,600 |
| Jan 17, 2024 | 10.61 | 10.75 | 10.61 | 10.75 | 10.75 | 11,200 |
| Jan 16, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6,600 |
| Jan 15, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jan 12, 2024 | 10.19 | 10.34 | 10.19 | 10.34 | 10.34 | 2,000 |
| Jan 11, 2024 | 10.55 | 10.64 | 10.55 | 10.64 | 10.64 | 1,900 |
| Jan 10, 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | 5,300 |
| Jan 09, 2024 | 10.39 | 10.50 | 10.39 | 10.49 | 10.49 | 1,700 |
| Jan 08, 2024 | 10.56 | 10.57 | 10.45 | 10.45 | 10.45 | 1,700 |
| Jan 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,100 |
| Jan 04, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 4,200 |
| Jan 03, 2024 | 10.39 | 10.43 | 10.39 | 10.43 | 10.43 | 1,700 |
| Jan 02, 2024 | 9.97 | 10.06 | 9.97 | 10.06 | 10.06 | 1,400 |
| Dec 29, 2023 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 1,800 |
| Dec 28, 2023 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 1,000 |
| Dec 27, 2023 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 1,400 |
| Dec 22, 2023 | 10.09 | 10.17 | 10.09 | 10.17 | 10.17 | 7,400 |
| Dec 21, 2023 | 10.27 | 10.34 | 10.27 | 10.33 | 10.33 | 800 |
| Dec 20, 2023 | 10.35 | 10.39 | 10.35 | 10.38 | 10.38 | 300 |
| Dec 19, 2023 | 10.35 | 10.35 | 10.29 | 10.31 | 10.31 | 900 |
| Dec 18, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | 400 |
| Dec 15, 2023 | 10.34 | 10.54 | 10.32 | 10.50 | 10.50 | 1,700 |
| Dec 14, 2023 | 10.29 | 10.34 | 10.24 | 10.33 | 10.33 | 900 |
| Dec 13, 2023 | 10.90 | 10.91 | 10.48 | 10.48 | 10.48 | 5,800 |
| Dec 12, 2023 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 400 |
| Dec 11, 2023 | 10.86 | 10.95 | 10.86 | 10.90 | 10.90 | 4,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.