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:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 2.5800 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 4,900,600 |
| Jul 25, 2024 | 2.7200 | 2.7800 | 2.5700 | 2.6100 | 2.6100 | 6,576,600 |
| Jul 24, 2024 | 2.8500 | 2.9300 | 2.8000 | 2.8300 | 2.8300 | 4,808,500 |
| Jul 23, 2024 | 3.0800 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 3,435,200 |
| Jul 22, 2024 | 3.0100 | 3.2100 | 3.0100 | 3.1300 | 3.1300 | 4,695,600 |
| Jul 19, 2024 | 2.7600 | 2.8800 | 2.7000 | 2.8300 | 2.8300 | 3,039,100 |
| Jul 18, 2024 | 2.6800 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 4,604,000 |
| Jul 17, 2024 | 2.8300 | 2.8300 | 2.5600 | 2.6300 | 2.6300 | 6,482,500 |
| Jul 16, 2024 | 2.9800 | 3.0500 | 2.9100 | 2.9600 | 2.9600 | 3,843,900 |
| Jul 15, 2024 | 3.0500 | 3.1400 | 2.8700 | 2.9200 | 2.9200 | 6,308,200 |
| Jul 12, 2024 | 3.1800 | 3.4100 | 3.1800 | 3.3100 | 3.3100 | 3,481,000 |
| Jul 11, 2024 | 3.2800 | 3.3100 | 3.1900 | 3.2200 | 3.2200 | 4,369,700 |
| Jul 10, 2024 | 3.4000 | 3.4400 | 3.2900 | 3.3500 | 3.3500 | 3,914,500 |
| Jul 09, 2024 | 3.6100 | 3.6400 | 3.4100 | 3.4400 | 3.4400 | 3,338,600 |
| Jul 08, 2024 | 3.5000 | 3.5500 | 3.4300 | 3.5000 | 3.5000 | 3,005,700 |
| Jul 05, 2024 | 3.5400 | 3.6100 | 3.3400 | 3.3900 | 3.3900 | 4,247,100 |
| Jul 04, 2024 | 3.5400 | 3.5400 | 3.4100 | 3.5200 | 3.5200 | 2,344,200 |
| Jul 03, 2024 | 3.7000 | 3.8400 | 3.6300 | 3.6600 | 3.6600 | 2,923,300 |
| Jul 02, 2024 | 3.7600 | 3.7800 | 3.6500 | 3.7700 | 3.7700 | 5,136,000 |
| Jun 28, 2024 | 4.5300 | 4.5500 | 4.2300 | 4.2700 | 4.2700 | 4,263,600 |
| Jun 27, 2024 | 4.6400 | 4.8000 | 4.5000 | 4.5500 | 4.5500 | 4,889,400 |
| Jun 26, 2024 | 4.9700 | 4.9800 | 4.6900 | 4.7200 | 4.7200 | 4,593,500 |
| Jun 25, 2024 | 5.2100 | 5.3700 | 5.0600 | 5.0900 | 5.0900 | 4,479,400 |
| Jun 24, 2024 | 5.0800 | 5.4900 | 5.0600 | 5.4800 | 5.4800 | 4,291,300 |
| Jun 21, 2024 | 5.1800 | 5.2700 | 5.0400 | 5.0900 | 5.0900 | 3,884,000 |
| Jun 20, 2024 | 5.3800 | 5.3800 | 5.0700 | 5.1300 | 5.1300 | 3,931,300 |
| Jun 19, 2024 | 5.5300 | 5.6900 | 5.4800 | 5.5000 | 5.5000 | 1,670,100 |
| Jun 18, 2024 | 5.2800 | 5.6800 | 5.2700 | 5.6400 | 5.6400 | 3,542,900 |
| Jun 17, 2024 | 5.3100 | 5.3400 | 5.1000 | 5.2200 | 5.2200 | 3,668,900 |
| Jun 14, 2024 | 5.7800 | 5.8900 | 5.5300 | 5.6100 | 5.6100 | 3,389,600 |
| Jun 13, 2024 | 6.0500 | 6.0900 | 5.6300 | 5.7600 | 5.7600 | 5,442,000 |
| Jun 12, 2024 | 6.2400 | 6.4600 | 6.0000 | 6.1500 | 6.1500 | 4,441,800 |
| Jun 11, 2024 | 6.1300 | 6.5400 | 6.0000 | 6.5400 | 6.5400 | 6,826,500 |
| Jun 10, 2024 | 6.2100 | 6.3400 | 5.5100 | 5.8000 | 5.8000 | 7,046,300 |
| Jun 07, 2024 | 5.4000 | 5.8800 | 5.3500 | 5.8300 | 5.8300 | 5,346,500 |
| Jun 06, 2024 | 5.4100 | 5.5400 | 5.0300 | 5.3300 | 5.3300 | 7,525,100 |
| Jun 05, 2024 | 4.7700 | 5.2100 | 4.7300 | 5.1300 | 5.1300 | 7,617,000 |
| Jun 04, 2024 | 5.0400 | 5.1200 | 4.4800 | 4.6600 | 4.6600 | 7,840,300 |
| Jun 03, 2024 | 4.9900 | 5.2100 | 4.6900 | 5.1800 | 5.1800 | 6,882,100 |
| May 31, 2024 | 4.5600 | 4.6700 | 4.3800 | 4.4900 | 4.4900 | 3,809,800 |
| May 30, 2024 | 4.6000 | 4.7000 | 4.4600 | 4.4700 | 4.4700 | 3,705,800 |
| May 29, 2024 | 5.2100 | 5.2100 | 4.7900 | 4.8100 | 4.8100 | 4,325,500 |
| May 28, 2024 | 5.2200 | 5.5200 | 5.1500 | 5.4700 | 5.4700 | 3,052,800 |
| May 27, 2024 | 5.4300 | 5.5500 | 5.3400 | 5.3800 | 5.3800 | 2,104,800 |
| May 24, 2024 | 5.6400 | 5.6400 | 5.2200 | 5.2700 | 5.2700 | 4,552,300 |
| May 23, 2024 | 6.7100 | 6.8400 | 5.7300 | 5.9200 | 5.9200 | 8,653,600 |
| May 22, 2024 | 5.6700 | 6.4200 | 5.6000 | 6.1900 | 6.1900 | 5,271,700 |
| May 21, 2024 | 5.6400 | 5.8300 | 5.4200 | 5.6000 | 5.6000 | 3,614,400 |
| May 17, 2024 | 5.1600 | 5.4300 | 5.1500 | 5.3800 | 5.3800 | 4,008,100 |
| May 16, 2024 | 4.9400 | 5.2200 | 4.8300 | 4.9700 | 4.9700 | 5,666,300 |
| May 15, 2024 | 4.5500 | 4.8000 | 4.4600 | 4.7500 | 4.7500 | 3,804,800 |
| May 14, 2024 | 4.4900 | 4.7000 | 4.4600 | 4.5400 | 4.5400 | 3,773,100 |
| May 13, 2024 | 4.3300 | 4.6300 | 4.3000 | 4.5800 | 4.5800 | 3,849,000 |
| May 10, 2024 | 4.4100 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 2,493,200 |
| May 09, 2024 | 4.2600 | 4.5300 | 4.2500 | 4.5000 | 4.5000 | 5,988,400 |
| May 08, 2024 | 4.3200 | 4.3400 | 4.1200 | 4.1600 | 4.1600 | 2,735,000 |
| May 07, 2024 | 4.1500 | 4.2800 | 4.1100 | 4.2400 | 4.2400 | 2,839,800 |
| May 06, 2024 | 4.2300 | 4.4300 | 4.1500 | 4.1900 | 4.1900 | 5,915,600 |
| May 03, 2024 | 3.6900 | 4.0500 | 3.6200 | 3.9900 | 3.9900 | 7,009,800 |
| May 02, 2024 | 3.3900 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 8,479,200 |
| May 01, 2024 | 3.3500 | 3.3900 | 3.2000 | 3.2700 | 3.2700 | 7,449,800 |
| Apr 30, 2024 | 3.6800 | 3.6800 | 3.3600 | 3.4200 | 3.4200 | 7,231,200 |
| 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 |
| *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.