BetaPro Natural Gas Leveraged Daily Bull ETF (HNU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 3.3500 | 3.6700 | 3.3500 | 3.6500 | 3.6500 | 9,542,100 |
| Apr 26, 2024 | 3.2900 | 3.3400 | 3.2000 | 3.2600 | 3.2600 | 8,598,600 |
| Apr 25, 2024 | 3.3600 | 3.4800 | 3.2900 | 3.3900 | 3.3900 | 4,557,900 |
| Apr 24, 2024 | 3.6800 | 3.7000 | 3.3800 | 3.3800 | 3.3800 | 8,321,800 |
| Apr 23, 2024 | 3.6900 | 3.9700 | 3.6900 | 3.9400 | 3.9400 | 3,282,000 |
| Apr 22, 2024 | 3.6600 | 3.7700 | 3.6200 | 3.7500 | 3.7500 | 4,835,300 |
| Apr 19, 2024 | 3.5800 | 3.6300 | 3.4400 | 3.4900 | 3.4900 | 5,772,700 |
| Apr 18, 2024 | 3.4600 | 3.5400 | 3.4200 | 3.4500 | 3.4500 | 6,293,300 |
| Apr 17, 2024 | 3.3400 | 3.4300 | 3.2500 | 3.4300 | 3.4300 | 6,401,600 |
| Apr 16, 2024 | 3.3000 | 3.6900 | 3.2300 | 3.4900 | 3.4900 | 8,142,400 |
| Apr 15, 2024 | 3.4500 | 3.4900 | 3.3000 | 3.3100 | 3.3100 | 8,030,000 |
| Apr 12, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6800 | 3.6800 | 4,003,600 |
| Apr 11, 2024 | 3.6800 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 7,468,200 |
| Apr 10, 2024 | 3.9000 | 3.9100 | 3.7400 | 3.7800 | 3.7800 | 3,939,700 |
| Apr 09, 2024 | 3.8600 | 3.9400 | 3.6800 | 3.8700 | 3.8700 | 4,892,600 |
| Apr 08, 2024 | 3.5700 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 4,826,400 |
| Apr 05, 2024 | 3.5000 | 3.6600 | 3.4700 | 3.4900 | 3.4900 | 6,500,000 |
| Apr 04, 2024 | 3.7400 | 3.7600 | 3.4700 | 3.4900 | 3.4900 | 6,485,000 |
| Apr 03, 2024 | 3.9700 | 3.9800 | 3.7400 | 3.8000 | 3.8000 | 5,616,100 |
| Apr 02, 2024 | 3.6300 | 3.9200 | 3.6000 | 3.8100 | 3.8100 | 6,556,000 |
| Apr 01, 2024 | 3.6700 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 8,401,900 |
| Mar 28, 2024 | 3.3500 | 3.5300 | 3.2900 | 3.3700 | 3.3700 | 7,813,900 |
| Mar 27, 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2800 | 3.2800 | 6,933,600 |
| Mar 26, 2024 | 3.6200 | 3.6600 | 3.5100 | 3.5600 | 3.5600 | 5,904,900 |
| Mar 25, 2024 | 3.5900 | 3.6800 | 3.5400 | 3.6100 | 3.6100 | 5,880,200 |
| Mar 22, 2024 | 3.6200 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 7,876,600 |
| Mar 21, 2024 | 3.7300 | 3.7800 | 3.6100 | 3.7400 | 3.7400 | 8,729,200 |
| Mar 20, 2024 | 3.7800 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 7,131,200 |
| Mar 19, 2024 | 3.8800 | 3.9700 | 3.7800 | 3.9100 | 3.9100 | 6,282,100 |
| Mar 18, 2024 | 3.8200 | 3.8700 | 3.6300 | 3.7600 | 3.7600 | 6,639,000 |
| Mar 15, 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6700 | 3.6700 | 10,506,800 |
| Mar 14, 2024 | 3.6000 | 3.9600 | 3.5900 | 3.8700 | 3.8700 | 5,708,400 |
| Mar 13, 2024 | 3.5400 | 3.6700 | 3.4900 | 3.5800 | 3.5800 | 5,160,900 |
| Mar 12, 2024 | 3.9900 | 4.0100 | 3.6300 | 3.7100 | 3.7100 | 5,206,900 |
| Mar 11, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8700 | 3.8700 | 4,956,800 |
| Mar 08, 2024 | 4.1200 | 4.2800 | 4.0900 | 4.1300 | 4.1300 | 3,608,400 |
| Mar 07, 2024 | 4.6400 | 4.7900 | 4.1100 | 4.1200 | 4.1200 | 7,929,400 |
| Mar 06, 2024 | 4.9600 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 3,584,600 |
| Mar 05, 2024 | 4.7800 | 5.1600 | 4.6100 | 4.9300 | 4.9300 | 5,396,000 |
| Mar 04, 2024 | 4.8000 | 5.0500 | 4.6500 | 4.8000 | 4.8000 | 8,324,000 |
| Mar 01, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.3300 | 4.3300 | 4,536,200 |
| Feb 29, 2024 | 4.4500 | 4.7200 | 4.3700 | 4.3900 | 4.3900 | 5,124,200 |
| Feb 28, 2024 | 4.3900 | 4.6600 | 4.3700 | 4.5000 | 4.5000 | 6,207,500 |
| Feb 27, 2024 | 4.1700 | 4.3400 | 4.0400 | 4.2200 | 4.2200 | 8,758,400 |
| Feb 26, 2024 | 4.1400 | 4.2000 | 3.8000 | 3.9400 | 3.9400 | 9,204,000 |
| Feb 23, 2024 | 3.9600 | 3.9600 | 3.6900 | 3.7400 | 3.7400 | 11,488,300 |
| Feb 22, 2024 | 4.2700 | 4.4100 | 3.9800 | 4.3000 | 4.3000 | 7,090,800 |
| Feb 21, 2024 | 4.1700 | 4.5300 | 4.1700 | 4.4900 | 4.4900 | 7,939,700 |
| Feb 20, 2024 | 3.5900 | 3.6700 | 3.5000 | 3.6000 | 3.6000 | 3,875,400 |
| Feb 16, 2024 | 3.6300 | 3.8300 | 3.6200 | 3.7200 | 3.7200 | 4,876,800 |
| Feb 15, 2024 | 3.7200 | 3.7500 | 3.5200 | 3.6200 | 3.6200 | 4,819,500 |
| Feb 14, 2024 | 3.8300 | 3.9100 | 3.5500 | 3.6300 | 3.6300 | 5,425,700 |
| Feb 13, 2024 | 3.9700 | 4.0400 | 3.8400 | 3.9400 | 3.9400 | 5,949,300 |
| Feb 12, 2024 | 4.6200 | 4.7300 | 4.1500 | 4.2200 | 4.2200 | 5,778,700 |
| Feb 09, 2024 | 4.8500 | 4.8900 | 4.6300 | 4.7100 | 4.7100 | 3,892,600 |
| Feb 08, 2024 | 5.1700 | 5.1900 | 4.8000 | 4.8800 | 4.8800 | 4,757,100 |
| Feb 07, 2024 | 5.5000 | 5.5300 | 5.2100 | 5.2900 | 5.2900 | 3,521,500 |
| Feb 06, 2024 | 5.6100 | 5.6800 | 5.4200 | 5.4400 | 5.4400 | 7,554,200 |
| Feb 05, 2024 | 5.8700 | 5.9900 | 5.7300 | 5.8700 | 5.8700 | 3,353,900 |
| Feb 02, 2024 | 5.7800 | 5.9700 | 5.7500 | 5.9400 | 5.9400 | 4,676,200 |
| Feb 01, 2024 | 5.9700 | 6.1000 | 5.6200 | 5.6600 | 5.6600 | 5,954,400 |
| Jan 31, 2024 | 6.0300 | 6.3200 | 5.9700 | 6.1200 | 6.1200 | 4,348,400 |
| Jan 30, 2024 | 5.9500 | 6.0900 | 5.7700 | 5.9700 | 5.9700 | 6,424,500 |
| Jan 29, 2024 | 6.0900 | 6.1300 | 5.7000 | 5.7900 | 5.7900 | 6,142,200 |
| Jan 26, 2024 | 6.3600 | 6.5100 | 5.9600 | 6.4600 | 6.4600 | 6,603,200 |
| Jan 25, 2024 | 7.0700 | 7.1200 | 6.3500 | 6.4400 | 6.4400 | 5,885,500 |
| Jan 24, 2024 | 6.8200 | 7.1400 | 6.6200 | 7.0900 | 7.0900 | 4,566,100 |
| Jan 23, 2024 | 6.0600 | 6.5300 | 6.0400 | 6.4900 | 6.4900 | 4,289,000 |
| Jan 22, 2024 | 6.2000 | 6.3900 | 6.1300 | 6.1900 | 6.1900 | 5,879,500 |
| Jan 19, 2024 | 7.5000 | 7.5100 | 6.9100 | 6.9100 | 6.9100 | 5,772,300 |
| Jan 18, 2024 | 8.2500 | 8.2700 | 7.7000 | 8.0200 | 8.0200 | 4,924,200 |
| Jan 17, 2024 | 8.3100 | 8.7400 | 8.1800 | 8.4500 | 8.4500 | 4,371,800 |
| Jan 16, 2024 | 8.4000 | 8.7200 | 8.2100 | 8.2400 | 8.2400 | 5,978,300 |
| Jan 15, 2024 | 8.6400 | 8.8400 | 8.5600 | 8.6800 | 8.6800 | 3,727,100 |
| Jan 12, 2024 | 9.4900 | 9.6900 | 9.1100 | 9.6400 | 9.6400 | 8,416,700 |
| Jan 11, 2024 | 9.1200 | 9.6900 | 8.8500 | 8.9000 | 8.9000 | 6,727,500 |
| Jan 10, 2024 | 9.3700 | 9.6200 | 8.8500 | 9.0300 | 9.0300 | 5,869,700 |
| Jan 09, 2024 | 9.8500 | 11.0400 | 9.2100 | 10.1400 | 10.1400 | 6,883,000 |
| Jan 08, 2024 | 7.8200 | 9.2500 | 7.6400 | 8.9800 | 8.9800 | 5,484,700 |
| Jan 05, 2024 | 7.7300 | 8.7900 | 7.6200 | 8.6500 | 8.6500 | 4,813,500 |
| Jan 04, 2024 | 8.2900 | 8.5700 | 7.8700 | 8.5000 | 8.5000 | 5,499,900 |
| Jan 03, 2024 | 7.5000 | 7.7500 | 7.2500 | 7.5900 | 7.5900 | 4,608,500 |
| Jan 02, 2024 | 6.9500 | 7.0600 | 6.7100 | 6.9300 | 6.9300 | 2,969,600 |
| Dec 29, 2023 | 6.7100 | 6.8700 | 6.5300 | 6.6200 | 6.6200 | 2,099,400 |
| Dec 28, 2023 | 6.6700 | 6.9700 | 6.6200 | 6.8000 | 6.8000 | 3,030,000 |
| Dec 27, 2023 | 6.7300 | 6.9600 | 6.2200 | 6.3300 | 6.3300 | 3,006,900 |
| Dec 22, 2023 | 6.1900 | 6.5800 | 6.1700 | 6.5700 | 6.5700 | 1,883,400 |
| Dec 21, 2023 | 6.0100 | 6.5400 | 5.9300 | 6.4400 | 6.4400 | 3,378,700 |
| Dec 20, 2023 | 6.0400 | 6.1300 | 5.6700 | 5.6900 | 5.6900 | 4,156,900 |
| Dec 19, 2023 | 5.7300 | 6.2500 | 5.5300 | 6.2300 | 6.2300 | 4,480,000 |
| Dec 18, 2023 | 6.5800 | 6.6100 | 6.1500 | 6.2000 | 6.2000 | 2,150,200 |
| Dec 15, 2023 | 6.1300 | 6.4200 | 5.9600 | 6.0600 | 6.0600 | 3,089,500 |
| Dec 14, 2023 | 5.5800 | 5.9600 | 5.5200 | 5.9500 | 5.9500 | 3,263,700 |
| Dec 13, 2023 | 5.2200 | 5.8100 | 5.2100 | 5.5700 | 5.5700 | 3,203,300 |
| Dec 12, 2023 | 5.4600 | 5.6600 | 5.2500 | 5.2600 | 5.2600 | 4,502,000 |
| Dec 11, 2023 | 5.3700 | 5.9400 | 5.2200 | 5.9200 | 5.9200 | 7,536,000 |
| Dec 08, 2023 | 6.6300 | 6.8100 | 6.4500 | 6.5400 | 6.5400 | 3,714,100 |
| Dec 07, 2023 | 6.6200 | 6.8800 | 6.4200 | 6.6400 | 6.6400 | 3,342,900 |
| Dec 06, 2023 | 7.4500 | 7.5200 | 6.5200 | 6.6600 | 6.6600 | 5,263,600 |
| Dec 05, 2023 | 7.7800 | 7.8500 | 7.2600 | 7.4500 | 7.4500 | 3,301,000 |
| *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.