Canada markets closed

BetaPro S&P 500 2x Daily Bull ETF (HSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.27-0.15 (-1.01%)
At close: 03:59PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202215.3515.3815.1915.2715.27273,895
Aug 08, 202215.5815.7415.3215.4215.42353,400
Aug 05, 202215.1415.4915.1415.4415.44488,800
Aug 04, 202215.5315.5715.3815.4915.49522,000
Aug 03, 202215.2015.6015.2015.5115.51416,500
Aug 02, 202215.0915.4214.9815.0615.06394,200
Jul 29, 202215.0115.4214.9915.3515.35403,500
Jul 28, 202214.6114.9514.3614.9314.93499,600
Jul 27, 202214.0614.6814.0614.5514.55645,400
Jul 26, 202214.0414.0513.7813.8613.86197,000
Jul 25, 202214.1914.2414.0214.1814.18244,500
Jul 22, 202214.4214.5213.9814.1514.15455,700
Jul 21, 202214.1114.4113.9214.4114.41416,000
Jul 20, 202213.9814.2413.8614.1314.13306,900
Jul 19, 202213.5113.9913.4813.9613.96310,200
Jul 18, 202213.6313.7413.1613.2513.25386,400
Jul 15, 202213.2913.4813.1613.4713.47255,500
Jul 14, 202212.8513.0212.5112.9812.98477,600
Jul 13, 202212.7313.2412.7313.0513.05473,600
Jul 12, 202213.3913.5513.0613.1913.19195,700
Jul 11, 202213.5313.6013.3913.4113.41283,100
Jul 08, 202213.6613.8713.5413.7413.74213,900
Jul 07, 202213.5113.8213.5113.7813.78304,800
Jul 06, 202213.2913.5513.1313.3613.36397,800
Jul 05, 202212.9013.2712.6613.2713.27570,500
Jul 04, 202213.0113.1613.0013.1613.1641,900
Jun 30, 202212.9013.1812.6512.9712.97582,300
Jun 29, 202213.2213.3013.0513.1813.18255,600
Jun 28, 202213.8714.0813.2013.2113.21680,800
Jun 27, 202213.9713.9713.6813.7613.76477,300
Jun 24, 202213.2913.8513.2913.8513.85619,400
Jun 23, 202212.9613.0912.7113.0713.07840,500
Jun 22, 202212.5313.0912.5312.8212.82430,900
Jun 21, 202212.6512.9312.6412.8412.84288,900
Jun 20, 202212.4712.5812.3012.5812.5886,000
Jun 17, 202212.2212.4612.0012.2412.24627,800
Jun 16, 202212.4512.4812.0112.2212.22892,600
Jun 15, 202212.9213.3612.5913.0413.041,270,200
Jun 14, 202212.9012.9712.4812.6912.69927,500
Jun 13, 202213.2913.2912.6712.7912.79987,700
Jun 10, 202214.1214.2813.8513.8513.85934,500
Jun 09, 202215.3015.4814.7114.7214.72287,400
Jun 08, 202215.8315.8315.4015.4515.45200,800
Jun 07, 202215.2115.8315.2015.7915.79302,100
Jun 06, 202215.7415.8615.4215.5115.51256,000
Jun 03, 202215.6815.6915.3315.4115.41513,100
Jun 02, 202215.3515.9315.1715.9315.93577,400
Jun 01, 202215.7815.8615.1715.3715.37586,100
May 31, 202215.7415.8715.3915.6015.60644,500
May 30, 202215.9916.1015.9316.1016.1088,700
May 27, 202215.2915.7915.2515.7915.79322,800
May 26, 202214.5615.1814.5615.0515.05501,000
May 25, 202214.1014.6214.0914.4714.47678,400
May 24, 202214.1014.3113.7414.2114.21551,100
May 20, 202214.2114.2113.2913.9313.93662,100
May 19, 202213.8714.2313.7613.9313.93564,500
May 18, 202214.9914.9914.0014.1214.12663,800
May 17, 202215.2315.3414.9415.3315.33356,400
May 16, 202214.7115.0114.5614.7414.74530,900
May 13, 202214.5114.9514.4414.8314.83496,300
May 12, 202214.0014.4313.6714.1914.191,064,900
May 11, 202214.6015.0314.1614.2114.211,027,600
May 10, 202215.1015.1814.3714.6914.691,204,800
May 09, 202215.1615.2414.5014.6314.631,033,300
May 06, 202215.6515.8915.2015.6415.641,215,500
May 05, 202216.6716.6915.4715.8515.851,373,200
May 04, 202216.1217.0815.8817.0417.041,142,200
May 03, 202215.9816.2615.8516.0616.06714,800
May 02, 202215.7416.0415.2115.9215.921,273,300
Apr 29, 202216.6716.8315.6915.7415.74854,400
Apr 28, 202216.5817.1416.2216.9716.97564,600
Apr 27, 202216.2116.6116.0216.1716.17786,500
Apr 26, 202216.8716.8916.1116.1116.11650,000
Apr 25, 202216.7017.1116.3217.1017.101,015,400
Apr 22, 202217.8117.8116.8616.9016.90723,500
Apr 21, 202218.7618.8817.8317.9117.91297,600
Apr 20, 202218.6518.6818.3518.4518.45227,400
Apr 19, 202217.9018.5217.9018.4818.48150,400
Apr 18, 202217.8318.0317.7317.8817.88220,200
Apr 14, 202218.3818.4717.8817.9017.90495,500
Apr 13, 202217.9218.4117.9218.3518.35240,400
Apr 12, 202218.3118.5417.8117.9517.95435,100
Apr 11, 202218.4218.5018.0418.0918.09375,600
Apr 08, 202218.7718.9818.6018.6618.66398,000
Apr 07, 202218.5718.9918.4018.8218.82390,300
Apr 06, 202218.6518.8418.3918.6518.65342,900
Apr 05, 202219.4019.5618.9419.0419.04221,700
Apr 04, 202219.2019.5219.1519.5219.52271,200
Apr 01, 202219.2419.2418.8819.1919.19485,000
Mar 31, 202219.6519.6719.0919.1219.12219,700
Mar 30, 202219.8219.9019.5119.6919.69124,600
Mar 29, 202219.8819.9819.6019.9219.92292,600
Mar 28, 202219.1519.4619.0219.4619.46173,700
Mar 25, 202219.0819.2118.8619.2019.20203,600
Mar 24, 202218.6319.0018.6119.0019.00263,900
Mar 23, 202218.7318.8518.4718.4718.47241,300
Mar 22, 202218.6419.0218.6418.9418.94172,500
Mar 21, 202218.5418.6918.2318.5218.52238,500
Mar 18, 202217.9918.5517.9818.5318.53306,300
Mar 17, 202217.5318.1017.5218.1018.10246,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...