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 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 16.53 | 17.47 | 16.40 | 16.80 | 16.80 | 2,973,100 |
| Mar 30, 2023 | 15.92 | 16.40 | 15.16 | 15.57 | 15.57 | 2,796,700 |
| Mar 29, 2023 | 15.99 | 17.33 | 15.59 | 16.68 | 16.68 | 2,684,800 |
| Mar 28, 2023 | 16.89 | 17.71 | 16.12 | 16.32 | 16.32 | 2,220,600 |
| Mar 27, 2023 | 17.97 | 18.13 | 16.72 | 17.48 | 17.48 | 2,194,000 |
| Mar 24, 2023 | 19.07 | 19.94 | 18.72 | 18.92 | 18.92 | 2,123,700 |
| Mar 23, 2023 | 18.99 | 19.98 | 18.08 | 18.11 | 18.11 | 2,176,000 |
| Mar 22, 2023 | 20.63 | 21.15 | 18.47 | 19.16 | 19.16 | 1,840,000 |
| Mar 21, 2023 | 18.29 | 22.05 | 18.22 | 21.25 | 21.25 | 2,183,100 |
| Mar 20, 2023 | 21.01 | 21.12 | 19.23 | 19.71 | 19.71 | 1,680,500 |
| Mar 17, 2023 | 22.70 | 22.95 | 21.18 | 21.61 | 21.61 | 1,954,900 |
| Mar 16, 2023 | 23.68 | 25.08 | 23.39 | 24.82 | 24.82 | 1,008,400 |
| Mar 15, 2023 | 23.93 | 24.43 | 22.38 | 23.50 | 23.50 | 1,614,100 |
| Mar 14, 2023 | 26.67 | 26.93 | 25.30 | 26.33 | 26.33 | 1,355,400 |
| Mar 13, 2023 | 24.86 | 27.20 | 24.68 | 26.91 | 26.91 | 1,168,100 |
| Mar 10, 2023 | 25.18 | 25.76 | 23.55 | 23.65 | 23.65 | 1,105,400 |
| Mar 09, 2023 | 27.64 | 28.10 | 24.62 | 25.18 | 25.18 | 1,738,100 |
| Mar 08, 2023 | 28.44 | 28.46 | 26.09 | 27.50 | 27.50 | 1,713,500 |
| Mar 07, 2023 | 28.40 | 29.60 | 27.47 | 28.93 | 28.93 | 1,379,700 |
| Mar 06, 2023 | 28.86 | 29.09 | 26.07 | 28.03 | 28.03 | 2,069,200 |
| Mar 03, 2023 | 33.89 | 38.52 | 33.30 | 37.80 | 37.80 | 1,423,100 |
| Mar 02, 2023 | 34.19 | 34.25 | 31.10 | 32.77 | 32.77 | 1,186,200 |
| Mar 01, 2023 | 30.81 | 34.14 | 30.55 | 33.70 | 33.70 | 1,311,200 |
| Feb 28, 2023 | 30.78 | 32.60 | 27.91 | 32.47 | 32.47 | 1,375,400 |
| Feb 27, 2023 | 30.92 | 31.80 | 29.12 | 31.40 | 31.40 | 1,224,200 |
| Feb 24, 2023 | 27.09 | 28.35 | 25.90 | 28.24 | 28.24 | 1,090,600 |
| Feb 23, 2023 | 24.59 | 26.42 | 23.14 | 25.58 | 25.58 | 925,200 |
| Feb 22, 2023 | 21.95 | 24.90 | 21.70 | 22.64 | 22.64 | 998,600 |
| Feb 21, 2023 | 21.73 | 22.00 | 20.13 | 20.48 | 20.48 | 1,033,300 |
| Feb 17, 2023 | 1.68 | 1.68 | 1.53 | 1.60 | 1.60 | 16,203,000 |
| Feb 16, 2023 | 1.93 | 1.95 | 1.76 | 1.81 | 1.81 | 10,832,000 |
| Feb 15, 2023 | 1.98 | 2.04 | 1.87 | 1.88 | 1.88 | 11,456,800 |
| Feb 14, 2023 | 1.95 | 2.11 | 1.94 | 2.08 | 2.08 | 9,988,200 |
| Feb 13, 2023 | 1.89 | 1.98 | 1.79 | 1.86 | 1.86 | 14,270,600 |
| Feb 10, 2023 | 1.86 | 2.07 | 1.84 | 2.06 | 2.06 | 9,599,800 |
| Feb 09, 2023 | 1.82 | 1.95 | 1.77 | 1.84 | 1.84 | 11,756,200 |
| Feb 08, 2023 | 2.02 | 2.04 | 1.75 | 1.82 | 1.82 | 12,251,100 |
| Feb 07, 2023 | 1.95 | 2.13 | 1.94 | 2.10 | 2.10 | 11,676,400 |
| Feb 06, 2023 | 1.84 | 1.95 | 1.76 | 1.94 | 1.94 | 10,001,800 |
| Feb 03, 2023 | 1.86 | 1.87 | 1.72 | 1.80 | 1.80 | 15,830,600 |
| Feb 02, 2023 | 2.00 | 2.10 | 1.86 | 1.88 | 1.88 | 13,111,000 |
| Feb 01, 2023 | 2.17 | 2.19 | 1.91 | 1.95 | 1.95 | 16,732,800 |
| Jan 31, 2023 | 2.22 | 2.40 | 2.19 | 2.36 | 2.36 | 11,690,900 |
| Jan 30, 2023 | 2.38 | 2.45 | 2.25 | 2.25 | 2.25 | 10,654,800 |
| Jan 27, 2023 | 2.55 | 2.68 | 2.45 | 2.63 | 2.63 | 11,538,700 |
| Jan 26, 2023 | 2.37 | 2.61 | 2.28 | 2.53 | 2.53 | 15,359,700 |
| Jan 25, 2023 | 2.84 | 2.89 | 2.63 | 2.64 | 2.64 | 11,827,800 |
| Jan 24, 2023 | 3.22 | 3.24 | 2.94 | 3.01 | 3.01 | 9,850,100 |
| Jan 23, 2023 | 3.06 | 3.35 | 2.87 | 3.34 | 3.34 | 14,819,300 |
| Jan 20, 2023 | 3.14 | 3.26 | 2.87 | 2.90 | 2.90 | 11,803,100 |
| Jan 19, 2023 | 3.15 | 3.24 | 3.03 | 3.04 | 3.04 | 10,971,700 |
| Jan 18, 2023 | 3.18 | 3.28 | 3.07 | 3.10 | 3.10 | 12,807,400 |
| Jan 17, 2023 | 3.61 | 3.63 | 3.38 | 3.53 | 3.53 | 9,386,100 |
| Jan 16, 2023 | 3.54 | 3.60 | 3.48 | 3.53 | 3.53 | 5,413,000 |
| Jan 13, 2023 | 3.41 | 3.52 | 3.24 | 3.34 | 3.34 | 10,188,300 |
| Jan 12, 2023 | 4.01 | 4.04 | 3.60 | 3.67 | 3.67 | 9,732,000 |
| Jan 11, 2023 | 3.55 | 3.74 | 3.17 | 3.69 | 3.69 | 14,080,900 |
| Jan 10, 2023 | 3.68 | 3.75 | 3.43 | 3.48 | 3.48 | 12,410,600 |
| Jan 09, 2023 | 4.02 | 4.54 | 3.99 | 4.12 | 4.12 | 11,864,200 |
| Jan 06, 2023 | 3.80 | 3.99 | 3.67 | 3.77 | 3.77 | 9,398,300 |
| Jan 05, 2023 | 4.03 | 4.10 | 3.61 | 3.83 | 3.83 | 12,191,600 |
| Jan 04, 2023 | 4.61 | 4.90 | 4.44 | 4.77 | 4.77 | 7,374,900 |
| Jan 03, 2023 | 4.59 | 4.72 | 4.18 | 4.46 | 4.46 | 10,130,100 |
| Dec 30, 2022 | 5.53 | 5.81 | 5.39 | 5.53 | 5.53 | 5,448,400 |
| Dec 29, 2022 | 5.80 | 5.96 | 5.50 | 5.90 | 5.90 | 5,854,100 |
| Dec 28, 2022 | 6.09 | 6.38 | 5.57 | 6.33 | 6.33 | 6,101,800 |
| Dec 23, 2022 | 6.68 | 7.45 | 6.59 | 7.09 | 7.09 | 4,369,200 |
| Dec 22, 2022 | 7.69 | 8.08 | 6.85 | 7.02 | 7.02 | 5,255,200 |
| Dec 21, 2022 | 8.30 | 8.35 | 7.64 | 8.01 | 8.01 | 4,557,800 |
| Dec 20, 2022 | 8.03 | 8.10 | 7.59 | 7.79 | 7.79 | 5,498,900 |
| Dec 19, 2022 | 9.89 | 10.09 | 9.11 | 9.21 | 9.21 | 5,532,200 |
| Dec 16, 2022 | 11.12 | 11.88 | 10.88 | 11.49 | 11.49 | 4,943,700 |
| Dec 15, 2022 | 11.81 | 12.81 | 11.15 | 12.34 | 12.34 | 5,250,800 |
| Dec 14, 2022 | 12.07 | 12.23 | 11.03 | 11.10 | 11.10 | 5,312,200 |
| Dec 13, 2022 | 13.10 | 13.79 | 12.81 | 13.45 | 13.45 | 3,288,600 |
| Dec 12, 2022 | 12.88 | 13.05 | 11.81 | 11.88 | 11.88 | 3,346,600 |
| Dec 09, 2022 | 11.00 | 11.31 | 10.30 | 11.17 | 11.17 | 3,997,700 |
| Dec 08, 2022 | 9.72 | 10.62 | 9.60 | 10.03 | 10.03 | 4,705,400 |
| Dec 07, 2022 | 8.90 | 9.65 | 8.30 | 9.60 | 9.60 | 5,351,700 |
| Dec 06, 2022 | 8.70 | 9.03 | 8.12 | 8.23 | 8.23 | 3,212,400 |
| Dec 05, 2022 | 9.83 | 9.93 | 8.80 | 8.99 | 8.99 | 4,856,100 |
| Dec 02, 2022 | 12.50 | 12.99 | 11.23 | 11.39 | 11.39 | 4,262,100 |
| Dec 01, 2022 | 14.69 | 15.00 | 13.13 | 13.68 | 13.68 | 3,558,700 |
| Nov 30, 2022 | 15.43 | 15.48 | 13.52 | 14.17 | 14.17 | 2,924,800 |
| Nov 29, 2022 | 15.34 | 16.06 | 14.70 | 15.40 | 15.40 | 1,956,600 |
| Nov 28, 2022 | 14.63 | 15.92 | 14.54 | 15.72 | 15.72 | 1,704,900 |
| Nov 25, 2022 | 16.75 | 17.61 | 15.16 | 15.76 | 15.76 | 1,108,900 |
| Nov 24, 2022 | 17.42 | 17.47 | 16.50 | 17.16 | 17.16 | 513,900 |
| Nov 23, 2022 | 19.01 | 19.07 | 16.89 | 17.50 | 17.50 | 1,438,800 |
| Nov 22, 2022 | 14.85 | 16.72 | 14.56 | 16.55 | 16.55 | 1,864,400 |
| Nov 21, 2022 | 14.35 | 15.52 | 14.33 | 15.05 | 15.05 | 1,434,700 |
| Nov 18, 2022 | 12.35 | 13.75 | 12.29 | 13.44 | 13.44 | 1,563,000 |
| Nov 17, 2022 | 13.45 | 14.07 | 12.90 | 13.50 | 13.50 | 2,338,500 |
| Nov 16, 2022 | 11.40 | 12.96 | 11.09 | 12.88 | 12.88 | 3,959,600 |
| Nov 15, 2022 | 11.66 | 12.44 | 11.34 | 12.40 | 12.40 | 1,992,200 |
| Nov 14, 2022 | 13.16 | 13.32 | 11.60 | 12.17 | 12.17 | 3,240,100 |
| Nov 11, 2022 | 13.20 | 13.90 | 11.26 | 11.81 | 11.81 | 5,014,200 |
| Nov 10, 2022 | 12.26 | 13.02 | 11.79 | 12.63 | 12.63 | 2,487,200 |
| Nov 09, 2022 | 11.72 | 12.27 | 11.14 | 11.81 | 11.81 | 3,704,900 |
| Nov 08, 2022 | 13.91 | 13.91 | 12.40 | 13.18 | 13.18 | 4,576,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
