BetaPro Crude Oil Inverse Leveraged Daily Bear ETF (HOD.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 30, 2024 | 6.45 | 6.64 | 6.43 | 6.56 | 6.56 | 811,188 |
| Apr 29, 2024 | 6.28 | 6.41 | 6.25 | 6.38 | 6.38 | 777,700 |
| Apr 26, 2024 | 6.18 | 6.29 | 6.18 | 6.24 | 6.24 | 329,900 |
| Apr 25, 2024 | 6.36 | 6.50 | 6.24 | 6.25 | 6.25 | 852,000 |
| Apr 24, 2024 | 6.35 | 6.43 | 6.28 | 6.37 | 6.37 | 562,500 |
| Apr 23, 2024 | 6.59 | 6.61 | 6.29 | 6.31 | 6.31 | 1,083,200 |
| Apr 22, 2024 | 6.65 | 6.71 | 6.48 | 6.51 | 6.51 | 483,900 |
| Apr 19, 2024 | 6.51 | 6.54 | 6.39 | 6.50 | 6.50 | 483,400 |
| Apr 18, 2024 | 6.46 | 6.60 | 6.39 | 6.50 | 6.50 | 581,000 |
| Apr 17, 2024 | 6.26 | 6.52 | 6.20 | 6.49 | 6.49 | 912,100 |
| Apr 16, 2024 | 6.12 | 6.17 | 6.07 | 6.12 | 6.12 | 690,200 |
| Apr 15, 2024 | 6.16 | 6.30 | 6.07 | 6.08 | 6.08 | 840,400 |
| Apr 12, 2024 | 5.89 | 6.12 | 5.81 | 6.08 | 6.08 | 1,556,200 |
| Apr 11, 2024 | 6.06 | 6.19 | 6.06 | 6.09 | 6.09 | 877,100 |
| Apr 10, 2024 | 6.12 | 6.25 | 6.01 | 6.01 | 6.01 | 1,441,400 |
| Apr 09, 2024 | 6.03 | 6.19 | 6.00 | 6.15 | 6.15 | 1,026,700 |
| Apr 08, 2024 | 5.97 | 6.15 | 5.93 | 6.01 | 6.01 | 1,091,500 |
| Apr 05, 2024 | 5.92 | 6.00 | 5.84 | 5.98 | 5.98 | 1,109,900 |
| Apr 04, 2024 | 6.17 | 6.25 | 5.91 | 5.97 | 5.97 | 1,490,700 |
| Apr 03, 2024 | 6.15 | 6.16 | 6.06 | 6.15 | 6.15 | 849,300 |
| Apr 02, 2024 | 6.27 | 6.36 | 6.20 | 6.21 | 6.21 | 896,200 |
| Apr 01, 2024 | 6.50 | 6.53 | 6.34 | 6.42 | 6.42 | 1,373,800 |
| Mar 28, 2024 | 6.61 | 6.63 | 6.49 | 6.52 | 6.52 | 1,056,200 |
| Mar 27, 2024 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | 719,600 |
| Mar 26, 2024 | 6.62 | 6.76 | 6.62 | 6.76 | 6.76 | 694,500 |
| Mar 25, 2024 | 6.81 | 6.81 | 6.60 | 6.67 | 6.67 | 704,800 |
| Mar 22, 2024 | 6.78 | 6.90 | 6.77 | 6.86 | 6.86 | 311,300 |
| Mar 21, 2024 | 6.80 | 6.93 | 6.78 | 6.82 | 6.82 | 426,300 |
| Mar 20, 2024 | 6.74 | 6.84 | 6.69 | 6.75 | 6.75 | 803,500 |
| Mar 19, 2024 | 6.59 | 6.62 | 6.49 | 6.54 | 6.54 | 724,200 |
| Mar 18, 2024 | 6.80 | 6.86 | 6.59 | 6.63 | 6.63 | 1,118,100 |
| Mar 15, 2024 | 6.95 | 7.00 | 6.87 | 6.92 | 6.92 | 703,200 |
| Mar 14, 2024 | 7.01 | 7.03 | 6.84 | 6.92 | 6.92 | 2,389,000 |
| Mar 13, 2024 | 7.23 | 7.28 | 7.11 | 7.15 | 7.15 | 1,199,500 |
| Mar 12, 2024 | 7.50 | 7.56 | 7.34 | 7.50 | 7.50 | 616,700 |
| Mar 11, 2024 | 7.60 | 7.70 | 7.40 | 7.45 | 7.45 | 696,200 |
| Mar 08, 2024 | 7.39 | 7.57 | 7.36 | 7.52 | 7.52 | 1,058,600 |
| Mar 07, 2024 | 7.47 | 7.50 | 7.24 | 7.35 | 7.35 | 1,185,900 |
| Mar 06, 2024 | 7.30 | 7.36 | 7.09 | 7.33 | 7.33 | 2,929,100 |
| Mar 05, 2024 | 7.43 | 7.57 | 7.29 | 7.52 | 7.52 | 927,500 |
| Mar 04, 2024 | 7.15 | 7.41 | 7.13 | 7.38 | 7.38 | 712,700 |
| Mar 01, 2024 | 7.31 | 7.33 | 7.05 | 7.24 | 7.24 | 3,088,400 |
| Feb 29, 2024 | 7.43 | 7.57 | 7.36 | 7.53 | 7.53 | 1,878,800 |
| Feb 28, 2024 | 7.31 | 7.54 | 7.27 | 7.47 | 7.47 | 1,374,300 |
| Feb 27, 2024 | 7.54 | 7.54 | 7.37 | 7.42 | 7.42 | 2,078,100 |
| Feb 26, 2024 | 7.87 | 7.88 | 7.51 | 7.60 | 7.60 | 758,200 |
| Feb 23, 2024 | 7.73 | 7.84 | 7.65 | 7.79 | 7.79 | 1,714,000 |
| Feb 22, 2024 | 7.60 | 7.61 | 7.39 | 7.47 | 7.47 | 842,700 |
| Feb 21, 2024 | 7.75 | 7.77 | 7.55 | 7.55 | 7.55 | 1,361,900 |
| Feb 20, 2024 | 7.49 | 7.78 | 7.49 | 7.72 | 7.72 | 990,000 |
| Feb 16, 2024 | 7.59 | 7.70 | 7.47 | 7.50 | 7.50 | 816,800 |
| Feb 15, 2024 | 7.84 | 7.86 | 7.55 | 7.63 | 7.63 | 1,249,000 |
| Feb 14, 2024 | 7.59 | 7.94 | 7.50 | 7.90 | 7.90 | 1,372,700 |
| Feb 13, 2024 | 7.70 | 7.81 | 7.56 | 7.69 | 7.69 | 1,131,600 |
| Feb 12, 2024 | 7.90 | 7.90 | 7.79 | 7.79 | 7.79 | 1,091,600 |
| Feb 09, 2024 | 7.82 | 7.99 | 7.74 | 7.88 | 7.88 | 771,500 |
| Feb 08, 2024 | 8.20 | 8.20 | 7.89 | 7.91 | 7.91 | 1,172,000 |
| Feb 07, 2024 | 8.50 | 8.57 | 8.40 | 8.40 | 8.40 | 868,000 |
| Feb 06, 2024 | 8.58 | 8.71 | 8.48 | 8.56 | 8.56 | 965,100 |
| Feb 05, 2024 | 8.82 | 9.05 | 8.61 | 8.69 | 8.69 | 957,500 |
| Feb 02, 2024 | 8.74 | 8.95 | 8.68 | 8.88 | 8.88 | 1,133,400 |
| Feb 01, 2024 | 7.98 | 8.52 | 7.87 | 8.51 | 8.51 | 2,263,000 |
| Jan 31, 2024 | 7.80 | 8.15 | 7.80 | 8.12 | 8.12 | 1,217,900 |
| Jan 30, 2024 | 7.89 | 7.93 | 7.65 | 7.71 | 7.71 | 804,200 |
| Jan 29, 2024 | 7.78 | 7.98 | 7.78 | 7.87 | 7.87 | 775,100 |
| Jan 26, 2024 | 7.89 | 8.06 | 7.64 | 7.65 | 7.65 | 1,314,900 |
| Jan 25, 2024 | 8.02 | 8.11 | 7.78 | 7.85 | 7.85 | 961,000 |
| Jan 24, 2024 | 8.35 | 8.49 | 8.15 | 8.23 | 8.23 | 766,600 |
| Jan 23, 2024 | 8.50 | 8.56 | 8.28 | 8.44 | 8.44 | 769,400 |
| Jan 22, 2024 | 8.62 | 8.67 | 8.23 | 8.43 | 8.43 | 1,183,800 |
| Jan 19, 2024 | 8.52 | 8.80 | 8.43 | 8.65 | 8.65 | 852,300 |
| Jan 18, 2024 | 8.79 | 8.92 | 8.53 | 8.59 | 8.59 | 1,386,300 |
| Jan 17, 2024 | 9.26 | 9.31 | 8.87 | 8.88 | 8.88 | 894,900 |
| Jan 16, 2024 | 8.86 | 9.09 | 8.80 | 9.07 | 9.07 | 1,115,500 |
| Jan 15, 2024 | 9.04 | 9.11 | 8.88 | 8.89 | 8.89 | 580,400 |
| Jan 12, 2024 | 8.50 | 8.93 | 8.38 | 8.85 | 8.85 | 1,313,100 |
| Jan 11, 2024 | 8.77 | 9.09 | 8.60 | 8.94 | 8.94 | 1,585,500 |
| Jan 10, 2024 | 8.80 | 9.29 | 8.69 | 9.23 | 9.23 | 1,205,300 |
| Jan 09, 2024 | 9.05 | 9.21 | 8.87 | 9.02 | 9.02 | 949,200 |
| Jan 08, 2024 | 9.37 | 9.53 | 9.28 | 9.30 | 9.30 | 1,051,400 |
| Jan 05, 2024 | 8.70 | 8.81 | 8.57 | 8.65 | 8.65 | 1,116,100 |
| Jan 04, 2024 | 8.85 | 9.31 | 8.82 | 9.03 | 9.03 | 968,600 |
| Jan 03, 2024 | 9.21 | 9.25 | 8.80 | 8.85 | 8.85 | 1,487,100 |
| Jan 02, 2024 | 9.05 | 9.60 | 9.05 | 9.52 | 9.52 | 775,000 |
| Dec 29, 2023 | 8.99 | 9.29 | 8.98 | 9.28 | 9.28 | 499,800 |
| Dec 28, 2023 | 8.85 | 9.19 | 8.71 | 9.15 | 9.15 | 666,900 |
| Dec 27, 2023 | 8.45 | 8.70 | 8.40 | 8.70 | 8.70 | 625,800 |
| Dec 22, 2023 | 8.53 | 8.80 | 8.45 | 8.75 | 8.75 | 737,800 |
| Dec 21, 2023 | 8.87 | 8.89 | 8.66 | 8.66 | 8.66 | 690,800 |
| Dec 20, 2023 | 8.39 | 8.75 | 8.35 | 8.72 | 8.72 | 794,800 |
| Dec 19, 2023 | 8.84 | 8.86 | 8.57 | 8.59 | 8.59 | 1,182,700 |
| Dec 18, 2023 | 8.70 | 9.05 | 8.50 | 8.90 | 8.90 | 1,136,600 |
| Dec 15, 2023 | 9.14 | 9.50 | 9.12 | 9.16 | 9.16 | 920,200 |
| Dec 14, 2023 | 9.22 | 9.22 | 8.97 | 9.16 | 9.16 | 837,500 |
| Dec 13, 2023 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 443,300 |
| Dec 12, 2023 | 9.87 | 10.14 | 9.81 | 10.03 | 10.03 | 1,008,300 |
| Dec 11, 2023 | 9.39 | 9.53 | 9.25 | 9.31 | 9.31 | 437,900 |
| Dec 08, 2023 | 9.53 | 9.56 | 9.27 | 9.39 | 9.39 | 791,400 |
| Dec 07, 2023 | 9.64 | 10.03 | 9.63 | 9.81 | 9.81 | 565,700 |
| Dec 06, 2023 | 9.52 | 9.94 | 9.48 | 9.90 | 9.90 | 1,256,800 |
| *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.