BetaPro S&P/TSX Capped Financials -2x Daily Bear ETF (HFD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.33 | 9.42 | 9.33 | 9.37 | 9.37 | 40,400 |
| May 02, 2024 | 9.48 | 9.49 | 9.41 | 9.49 | 9.49 | 16,100 |
| May 01, 2024 | 9.55 | 9.64 | 9.37 | 9.44 | 9.44 | 11,100 |
| Apr 30, 2024 | 9.47 | 9.58 | 9.47 | 9.58 | 9.58 | 8,900 |
| Apr 29, 2024 | 9.45 | 9.57 | 9.45 | 9.51 | 9.51 | 1,100 |
| Apr 26, 2024 | 9.54 | 9.54 | 9.47 | 9.47 | 9.47 | 700 |
| Apr 25, 2024 | 9.61 | 9.78 | 9.61 | 9.68 | 9.68 | 7,700 |
| Apr 24, 2024 | 9.43 | 9.55 | 9.43 | 9.52 | 9.52 | 3,500 |
| Apr 23, 2024 | 9.45 | 9.49 | 9.42 | 9.43 | 9.43 | 19,100 |
| Apr 22, 2024 | 9.46 | 9.60 | 9.46 | 9.51 | 9.51 | 2,900 |
| Apr 19, 2024 | 9.70 | 9.70 | 9.62 | 9.63 | 9.63 | 15,300 |
| Apr 18, 2024 | 9.76 | 9.83 | 9.65 | 9.77 | 9.77 | 9,000 |
| Apr 17, 2024 | 9.72 | 9.86 | 9.69 | 9.78 | 9.78 | 10,700 |
| Apr 16, 2024 | 9.70 | 9.86 | 9.70 | 9.77 | 9.77 | 36,900 |
| Apr 15, 2024 | 9.35 | 9.69 | 9.33 | 9.65 | 9.65 | 15,900 |
| Apr 12, 2024 | 9.42 | 9.57 | 9.42 | 9.53 | 9.53 | 24,700 |
| Apr 11, 2024 | 9.33 | 9.43 | 9.31 | 9.34 | 9.34 | 14,100 |
| Apr 10, 2024 | 9.25 | 9.34 | 9.21 | 9.28 | 9.28 | 25,700 |
| Apr 09, 2024 | 8.97 | 9.07 | 8.97 | 9.01 | 9.01 | 9,900 |
| Apr 08, 2024 | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | 9,400 |
| Apr 05, 2024 | 9.16 | 9.21 | 9.07 | 9.11 | 9.11 | 8,700 |
| Apr 04, 2024 | 9.06 | 9.26 | 9.06 | 9.23 | 9.23 | 1,800 |
| Apr 03, 2024 | 9.23 | 9.23 | 9.14 | 9.19 | 9.19 | 4,700 |
| Apr 02, 2024 | 9.18 | 9.26 | 9.15 | 9.23 | 9.23 | 162,800 |
| Apr 01, 2024 | 9.05 | 9.12 | 9.04 | 9.06 | 9.06 | 18,400 |
| Mar 28, 2024 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | 89,200 |
| Mar 27, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 100 |
| Mar 26, 2024 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | 1,400 |
| Mar 25, 2024 | 9.12 | 9.15 | 9.10 | 9.14 | 9.14 | 18,200 |
| Mar 22, 2024 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 31,500 |
| Mar 21, 2024 | 9.10 | 9.10 | 8.96 | 9.03 | 9.03 | 16,400 |
| Mar 20, 2024 | 9.21 | 9.25 | 9.13 | 9.14 | 9.14 | 13,600 |
| Mar 19, 2024 | 9.24 | 9.25 | 9.21 | 9.25 | 9.25 | 28,700 |
| Mar 18, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 50,000 |
| Mar 15, 2024 | 9.25 | 9.35 | 9.25 | 9.28 | 9.28 | 5,000 |
| Mar 14, 2024 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 15,300 |
| Mar 13, 2024 | 9.16 | 9.16 | 9.10 | 9.13 | 9.13 | 28,200 |
| Mar 12, 2024 | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | 4,900 |
| Mar 11, 2024 | 9.62 | 9.62 | 9.23 | 9.23 | 9.23 | 32,800 |
| Mar 08, 2024 | 9.23 | 9.30 | 9.23 | 9.28 | 9.28 | 18,200 |
| Mar 07, 2024 | 9.29 | 9.31 | 9.25 | 9.26 | 9.26 | 7,100 |
| Mar 06, 2024 | 9.30 | 9.37 | 9.24 | 9.35 | 9.35 | 52,200 |
| Mar 05, 2024 | 9.43 | 9.43 | 9.33 | 9.41 | 9.41 | 20,600 |
| Mar 04, 2024 | 9.47 | 9.47 | 9.41 | 9.44 | 9.44 | 10,900 |
| Mar 01, 2024 | 9.50 | 9.53 | 9.41 | 9.43 | 9.43 | 19,200 |
| Feb 29, 2024 | 9.64 | 9.64 | 9.56 | 9.56 | 9.56 | 4,100 |
| Feb 28, 2024 | 9.56 | 9.64 | 9.54 | 9.64 | 9.64 | 9,700 |
| Feb 27, 2024 | 9.62 | 9.66 | 9.60 | 9.60 | 9.60 | 28,500 |
| Feb 26, 2024 | 9.45 | 9.54 | 9.45 | 9.54 | 9.54 | 6,300 |
| Feb 23, 2024 | 9.54 | 9.54 | 9.37 | 9.41 | 9.41 | 11,800 |
| Feb 22, 2024 | 9.65 | 9.65 | 9.48 | 9.51 | 9.51 | 31,900 |
| Feb 21, 2024 | 9.66 | 9.74 | 9.64 | 9.69 | 9.69 | 36,900 |
| Feb 20, 2024 | 9.68 | 9.68 | 9.52 | 9.57 | 9.57 | 26,900 |
| Feb 16, 2024 | 9.65 | 9.65 | 9.55 | 9.64 | 9.64 | 34,200 |
| Feb 15, 2024 | 9.75 | 9.80 | 9.57 | 9.61 | 9.61 | 32,400 |
| Feb 14, 2024 | 10.22 | 10.22 | 9.95 | 9.95 | 9.95 | 23,200 |
| Feb 13, 2024 | 10.06 | 10.43 | 10.06 | 10.29 | 10.29 | 35,100 |
| Feb 12, 2024 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | 13,600 |
| Feb 09, 2024 | 10.15 | 10.20 | 10.00 | 10.01 | 10.01 | 18,400 |
| Feb 08, 2024 | 10.10 | 10.32 | 10.10 | 10.17 | 10.17 | 65,400 |
| Feb 07, 2024 | 10.06 | 10.09 | 10.00 | 10.04 | 10.04 | 38,400 |
| Feb 06, 2024 | 10.09 | 10.09 | 9.99 | 10.01 | 10.01 | 7,400 |
| Feb 05, 2024 | 10.11 | 10.14 | 10.10 | 10.10 | 10.10 | 11,600 |
| Feb 02, 2024 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | 32,600 |
| Feb 01, 2024 | 9.90 | 10.15 | 9.89 | 9.97 | 9.97 | 23,100 |
| Jan 31, 2024 | 9.72 | 9.91 | 9.71 | 9.90 | 9.90 | 5,400 |
| Jan 30, 2024 | 9.70 | 9.74 | 9.67 | 9.69 | 9.69 | 6,400 |
| Jan 29, 2024 | 9.87 | 9.87 | 9.72 | 9.72 | 9.72 | 3,700 |
| Jan 26, 2024 | 9.79 | 9.82 | 9.76 | 9.76 | 9.76 | 8,300 |
| Jan 25, 2024 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | 5,500 |
| Jan 24, 2024 | 9.84 | 9.87 | 9.78 | 9.86 | 9.86 | 38,800 |
| Jan 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| Jan 22, 2024 | 10.00 | 10.07 | 9.96 | 9.97 | 9.97 | 8,900 |
| Jan 19, 2024 | 10.30 | 10.33 | 10.02 | 10.03 | 10.03 | 64,200 |
| Jan 18, 2024 | 10.29 | 10.36 | 10.28 | 10.29 | 10.29 | 15,200 |
| Jan 17, 2024 | 10.40 | 10.45 | 10.33 | 10.35 | 10.35 | 26,000 |
| Jan 16, 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 10.23 | 13,500 |
| Jan 15, 2024 | 10.28 | 10.28 | 10.14 | 10.14 | 10.14 | 10,000 |
| Jan 12, 2024 | 10.09 | 10.24 | 10.09 | 10.22 | 10.22 | 22,100 |
| Jan 11, 2024 | 9.96 | 10.24 | 9.95 | 10.14 | 10.14 | 20,200 |
| Jan 10, 2024 | 9.87 | 9.94 | 9.82 | 9.93 | 9.93 | 10,200 |
| Jan 09, 2024 | 9.87 | 9.94 | 9.87 | 9.87 | 9.87 | 19,200 |
| Jan 08, 2024 | 9.81 | 9.83 | 9.69 | 9.69 | 9.69 | 6,200 |
| Jan 05, 2024 | 9.96 | 9.97 | 9.80 | 9.85 | 9.85 | 7,800 |
| Jan 04, 2024 | 10.03 | 10.03 | 9.86 | 9.94 | 9.94 | 24,200 |
| Jan 03, 2024 | 9.87 | 10.07 | 9.87 | 10.02 | 10.02 | 26,000 |
| Jan 02, 2024 | 9.88 | 9.92 | 9.87 | 9.91 | 9.91 | 3,300 |
| Dec 29, 2023 | 9.82 | 9.84 | 9.79 | 9.79 | 9.79 | 4,500 |
| Dec 28, 2023 | 9.76 | 9.84 | 9.75 | 9.83 | 9.83 | 10,000 |
| Dec 27, 2023 | 9.88 | 9.88 | 9.72 | 9.80 | 9.80 | 13,300 |
| Dec 22, 2023 | 9.92 | 9.93 | 9.89 | 9.93 | 9.93 | 16,000 |
| Dec 21, 2023 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | 16,500 |
| Dec 20, 2023 | 10.00 | 10.17 | 9.97 | 10.15 | 10.15 | 12,800 |
| Dec 19, 2023 | 10.21 | 10.21 | 10.02 | 10.03 | 10.03 | 3,000 |
| Dec 18, 2023 | 10.32 | 10.32 | 10.25 | 10.30 | 10.30 | 16,000 |
| Dec 15, 2023 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 20,400 |
| Dec 14, 2023 | 10.19 | 10.22 | 10.16 | 10.17 | 10.17 | 2,100 |
| Dec 13, 2023 | 10.95 | 10.96 | 10.45 | 10.45 | 10.45 | 6,100 |
| Dec 12, 2023 | 10.83 | 10.89 | 10.83 | 10.85 | 10.85 | 14,400 |
| Dec 11, 2023 | 10.92 | 10.98 | 10.81 | 10.83 | 10.83 | 15,200 |
| *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.