BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (HND.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.40 | 71.51 | 67.72 | 71.38 | 71.38 | 292,200 |
| Oct 03, 2024 | 66.00 | 67.40 | 64.92 | 65.53 | 65.53 | 372,500 |
| Oct 02, 2024 | 66.12 | 70.32 | 65.00 | 68.06 | 68.06 | 388,900 |
| Oct 01, 2024 | 69.33 | 70.97 | 67.00 | 68.26 | 68.26 | 291,900 |
| Sept 30, 2024 | 69.53 | 69.65 | 66.73 | 68.60 | 68.60 | 211,400 |
| Sept 27, 2024 | 73.02 | 73.78 | 67.40 | 68.24 | 68.24 | 457,100 |
| Sept 26, 2024 | 72.20 | 78.20 | 72.00 | 77.26 | 77.26 | 196,500 |
| Sept 25, 2024 | 71.94 | 75.00 | 71.47 | 73.56 | 73.56 | 253,800 |
| Sept 24, 2024 | 73.51 | 76.02 | 71.75 | 74.00 | 74.00 | 235,900 |
| Sept 23, 2024 | 76.85 | 77.37 | 71.46 | 71.60 | 71.60 | 360,800 |
| Sept 20, 2024 | 88.56 | 89.35 | 78.49 | 79.20 | 79.20 | 311,500 |
| Sept 19, 2024 | 93.12 | 94.51 | 87.99 | 88.12 | 88.12 | 160,500 |
| Sept 18, 2024 | 85.84 | 90.83 | 85.79 | 90.20 | 90.20 | 107,600 |
| Sept 17, 2024 | 83.12 | 88.03 | 82.50 | 88.00 | 88.00 | 196,700 |
| Sept 16, 2024 | 91.30 | 91.30 | 84.65 | 85.79 | 85.79 | 170,300 |
| Sept 13, 2024 | 85.71 | 90.14 | 85.15 | 89.51 | 89.51 | 151,000 |
| Sept 12, 2024 | 92.38 | 93.00 | 84.05 | 86.25 | 86.25 | 272,400 |
| Sept 11, 2024 | 91.06 | 92.44 | 88.02 | 90.50 | 90.50 | 203,500 |
| Sept 10, 2024 | 92.28 | 95.50 | 91.05 | 92.25 | 92.25 | 176,500 |
| Sept 09, 2024 | 93.34 | 98.25 | 93.06 | 97.90 | 97.90 | 157,400 |
| Sept 06, 2024 | 89.79 | 92.20 | 87.87 | 88.20 | 88.20 | 139,100 |
| Sept 05, 2024 | 95.75 | 95.80 | 87.70 | 90.09 | 90.09 | 273,700 |
| Sept 04, 2024 | 93.08 | 102.00 | 92.65 | 100.92 | 100.92 | 116,700 |
| Sept 03, 2024 | 105.34 | 108.19 | 93.96 | 94.85 | 94.85 | 205,700 |
| Aug 30, 2024 | 103.12 | 106.36 | 100.70 | 102.76 | 102.76 | 123,500 |
| Aug 29, 2024 | 112.92 | 113.26 | 101.34 | 101.89 | 101.89 | 168,600 |
| Aug 28, 2024 | 111.11 | 112.64 | 102.20 | 105.35 | 105.35 | 133,700 |
| Aug 27, 2024 | 106.41 | 111.20 | 106.41 | 107.50 | 107.50 | 97,000 |
| Aug 26, 2024 | 100.79 | 104.61 | 98.40 | 103.77 | 103.77 | 83,400 |
| Aug 23, 2024 | 100.54 | 100.59 | 97.82 | 98.06 | 98.06 | 63,200 |
| Aug 22, 2024 | 92.83 | 99.50 | 92.20 | 96.84 | 96.84 | 145,700 |
| Aug 21, 2024 | 87.08 | 91.42 | 86.00 | 87.46 | 87.46 | 135,600 |
| Aug 20, 2024 | 87.69 | 89.10 | 86.30 | 86.68 | 86.68 | 158,600 |
| Aug 19, 2024 | 88.84 | 88.84 | 84.01 | 85.88 | 85.88 | 244,900 |
| Aug 16, 2024 | 91.18 | 95.25 | 90.22 | 94.60 | 94.60 | 116,100 |
| Aug 15, 2024 | 86.46 | 88.56 | 81.50 | 88.12 | 88.12 | 225,200 |
| Aug 14, 2024 | 86.33 | 88.30 | 83.00 | 86.56 | 86.56 | 266,400 |
| Aug 13, 2024 | 85.98 | 93.26 | 85.52 | 91.28 | 91.28 | 113,100 |
| Aug 12, 2024 | 86.48 | 90.89 | 85.22 | 88.78 | 88.78 | 93,600 |
| Aug 09, 2024 | 91.66 | 95.12 | 90.00 | 90.46 | 90.46 | 121,600 |
| Aug 08, 2024 | 100.19 | 102.10 | 88.71 | 91.80 | 91.80 | 232,800 |
| Aug 07, 2024 | 98.35 | 100.65 | 94.36 | 96.50 | 96.50 | 173,100 |
| Aug 06, 2024 | 105.91 | 111.17 | 103.25 | 105.26 | 105.26 | 155,400 |
| Aug 02, 2024 | 105.78 | 115.60 | 104.40 | 109.70 | 109.70 | 164,900 |
| Aug 01, 2024 | 95.67 | 110.49 | 94.47 | 108.96 | 108.96 | 234,800 |
| Jul 31, 2024 | 101.20 | 104.50 | 98.90 | 102.32 | 102.32 | 252,400 |
| Jul 30, 2024 | 108.10 | 108.33 | 94.39 | 96.10 | 96.10 | 176,800 |
| Jul 29, 2024 | 104.08 | 108.19 | 101.34 | 102.74 | 102.74 | 168,300 |
| Jul 26, 2024 | 101.45 | 104.05 | 99.72 | 103.74 | 103.74 | 145,300 |
| Jul 25, 2024 | 96.72 | 101.60 | 94.99 | 100.41 | 100.41 | 179,800 |
| Jul 24, 2024 | 93.00 | 93.99 | 90.00 | 93.00 | 93.00 | 139,500 |
| Jul 23, 2024 | 86.33 | 89.09 | 85.50 | 86.38 | 86.38 | 154,400 |
| Jul 22, 2024 | 88.34 | 88.44 | 82.50 | 84.70 | 84.70 | 177,100 |
| Jul 19, 2024 | 97.48 | 98.89 | 93.16 | 94.57 | 94.57 | 123,100 |
| Jul 18, 2024 | 100.55 | 100.55 | 93.80 | 96.64 | 96.64 | 123,600 |
| Jul 17, 2024 | 97.48 | 105.10 | 97.42 | 103.35 | 103.35 | 186,900 |
| Jul 16, 2024 | 92.59 | 94.42 | 90.01 | 93.08 | 93.08 | 131,500 |
| Jul 15, 2024 | 91.17 | 95.40 | 89.00 | 94.43 | 94.43 | 206,600 |
| Jul 12, 2024 | 88.00 | 88.03 | 81.89 | 84.71 | 84.71 | 155,000 |
| Jul 11, 2024 | 85.68 | 87.92 | 85.10 | 87.45 | 87.45 | 145,200 |
| Jul 10, 2024 | 82.60 | 85.51 | 81.73 | 83.99 | 83.99 | 149,800 |
| Jul 09, 2024 | 77.32 | 82.43 | 77.00 | 81.70 | 81.70 | 136,300 |
| Jul 08, 2024 | 80.70 | 82.28 | 79.32 | 80.30 | 80.30 | 147,000 |
| Jul 05, 2024 | 79.92 | 84.21 | 78.62 | 83.30 | 83.30 | 191,000 |
| Jul 04, 2024 | 80.18 | 82.95 | 80.00 | 80.04 | 80.04 | 91,300 |
| Jul 03, 2024 | 76.94 | 78.21 | 74.00 | 77.70 | 77.70 | 186,200 |
| Jul 02, 2024 | 75.75 | 77.61 | 75.24 | 75.42 | 75.42 | 190,500 |
| Jun 28, 2024 | 64.20 | 68.25 | 63.74 | 67.66 | 67.66 | 319,300 |
| Jun 27, 2024 | 62.70 | 64.35 | 60.50 | 63.68 | 63.68 | 326,400 |
| Jun 26, 2024 | 58.78 | 61.75 | 58.70 | 61.62 | 61.62 | 364,900 |
| Jun 25, 2024 | 56.22 | 57.85 | 54.66 | 57.58 | 57.58 | 388,900 |
| Jun 24, 2024 | 58.04 | 58.27 | 53.37 | 53.50 | 53.50 | 317,200 |
| Jun 21, 2024 | 57.00 | 58.45 | 55.97 | 57.92 | 57.92 | 269,900 |
| Jun 20, 2024 | 55.38 | 58.05 | 55.24 | 57.53 | 57.53 | 402,800 |
| Jun 19, 2024 | 53.75 | 54.25 | 52.39 | 52.66 | 52.66 | 121,100 |
| Jun 18, 2024 | 57.02 | 57.02 | 52.37 | 52.78 | 52.78 | 340,900 |
| Jun 17, 2024 | 56.56 | 58.60 | 56.30 | 57.47 | 57.47 | 303,700 |
| Jun 14, 2024 | 52.27 | 54.42 | 51.25 | 53.60 | 53.60 | 353,200 |
| Jun 13, 2024 | 50.09 | 53.29 | 49.65 | 52.47 | 52.47 | 486,300 |
| Jun 12, 2024 | 48.38 | 50.23 | 46.96 | 49.11 | 49.11 | 626,700 |
| Jun 11, 2024 | 50.25 | 51.50 | 46.32 | 46.40 | 46.40 | 845,900 |
| Jun 10, 2024 | 49.63 | 56.30 | 48.34 | 53.47 | 53.47 | 801,100 |
| Jun 07, 2024 | 57.53 | 58.18 | 52.35 | 53.20 | 53.20 | 679,900 |
| Jun 06, 2024 | 57.38 | 62.00 | 55.99 | 58.54 | 58.54 | 636,000 |
| Jun 05, 2024 | 66.45 | 67.00 | 59.94 | 60.78 | 60.78 | 558,100 |
| Jun 04, 2024 | 64.24 | 71.00 | 63.06 | 67.95 | 67.95 | 294,400 |
| Jun 03, 2024 | 64.22 | 69.91 | 62.00 | 62.35 | 62.35 | 391,000 |
| May 31, 2024 | 72.24 | 74.91 | 70.40 | 73.15 | 73.15 | 167,700 |
| May 30, 2024 | 71.61 | 73.65 | 70.09 | 73.50 | 73.50 | 322,800 |
| May 29, 2024 | 64.14 | 68.68 | 64.14 | 68.54 | 68.54 | 340,700 |
| May 28, 2024 | 64.00 | 65.00 | 60.48 | 61.11 | 61.11 | 286,100 |
| May 27, 2024 | 61.44 | 62.69 | 60.05 | 62.35 | 62.35 | 193,800 |
| May 24, 2024 | 59.99 | 64.05 | 59.99 | 63.50 | 63.50 | 459,900 |
| May 23, 2024 | 50.55 | 59.00 | 49.59 | 57.08 | 57.08 | 928,200 |
| May 22, 2024 | 61.42 | 62.21 | 53.07 | 54.90 | 54.90 | 681,700 |
| May 21, 2024 | 61.69 | 64.42 | 59.41 | 62.35 | 62.35 | 356,100 |
| May 17, 2024 | 67.92 | 68.09 | 64.17 | 64.80 | 64.80 | 463,100 |
| May 16, 2024 | 71.23 | 72.88 | 66.78 | 70.63 | 70.63 | 436,300 |
| May 15, 2024 | 77.78 | 79.01 | 73.25 | 74.00 | 74.00 | 334,300 |
| May 14, 2024 | 78.30 | 79.20 | 75.00 | 77.56 | 77.56 | 239,300 |
| *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.