BetaPro S&P 500 VIX Short-Term Futures ETF (HUV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

9.50

-0.32

(-3.26%)

At close: 03:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	9.60	9.61	9.47	9.50	9.50	62,100
Apr 25, 2024	10.17	10.30	9.77	9.82	9.82	117,500
Apr 24, 2024	9.68	9.88	9.63	9.63	9.63	46,400
Apr 23, 2024	9.91	9.96	9.68	9.73	9.73	143,600
Apr 22, 2024	10.52	10.55	10.01	10.14	10.14	152,700
Apr 19, 2024	10.71	11.12	10.52	10.95	10.95	94,300
Apr 18, 2024	10.48	10.79	10.34	10.68	10.68	146,000
Apr 17, 2024	10.65	11.05	10.42	10.61	10.61	102,100
Apr 16, 2024	10.99	11.09	10.50	10.71	10.71	105,600
Apr 15, 2024	10.30	11.09	10.06	11.00	11.00	192,800
Apr 12, 2024	10.09	10.96	10.05	10.47	10.47	305,400
Apr 11, 2024	9.88	10.20	9.59	9.68	9.68	123,200
Apr 10, 2024	9.92	10.17	9.79	9.81	9.81	144,800
Apr 09, 2024	9.68	10.06	9.63	9.66	9.66	89,900
Apr 08, 2024	9.93	9.98	9.64	9.74	9.74	54,900
Apr 05, 2024	10.05	10.23	9.78	10.07	10.07	133,500
Apr 04, 2024	9.33	10.20	9.25	9.93	9.93	166,400
Apr 03, 2024	9.67	9.70	9.37	9.47	9.47	84,700
Apr 02, 2024	9.60	9.88	9.53	9.53	9.53	204,400
Apr 01, 2024	9.20	9.43	9.17	9.26	9.26	27,700
Mar 28, 2024	9.11	9.22	9.04	9.22	9.22	40,300
Mar 27, 2024	9.12	9.25	9.05	9.05	9.05	35,400
Mar 26, 2024	9.16	9.22	9.08	9.22	9.22	213,300
Mar 25, 2024	9.31	9.32	9.18	9.26	9.26	67,300
Mar 22, 2024	9.31	9.37	9.16	9.28	9.28	213,200
Mar 21, 2024	9.20	9.39	9.20	9.29	9.29	166,800
Mar 20, 2024	9.57	9.59	9.32	9.37	9.37	141,800
Mar 19, 2024	9.85	9.85	9.55	9.59	9.59	148,100
Mar 18, 2024	9.93	9.93	9.73	9.83	9.83	50,900
Mar 15, 2024	10.02	10.42	9.93	10.07	10.07	163,500
Mar 14, 2024	9.58	10.23	9.50	9.87	9.87	211,700
Mar 13, 2024	9.61	9.70	9.58	9.65	9.65	46,700
Mar 12, 2024	9.94	10.05	9.63	9.64	9.64	175,300
Mar 11, 2024	10.40	10.52	10.09	10.19	10.19	88,500
Mar 08, 2024	9.89	10.63	9.80	10.25	10.25	178,900
Mar 07, 2024	9.81	10.10	9.81	10.01	10.01	61,800
Mar 06, 2024	9.76	10.12	9.68	10.06	10.06	52,000
Mar 05, 2024	9.70	10.29	9.70	10.04	10.04	167,000
Mar 04, 2024	9.62	9.68	9.58	9.63	9.63	41,300
Mar 01, 2024	9.55	9.69	9.48	9.63	9.63	203,800
Feb 29, 2024	9.61	9.81	9.55	9.63	9.63	29,300
Feb 28, 2024	9.69	9.82	9.65	9.78	9.78	32,400
Feb 27, 2024	9.71	9.72	9.59	9.60	9.60	80,000
Feb 26, 2024	9.84	9.84	9.74	9.81	9.81	45,000
Feb 23, 2024	10.07	10.15	9.88	9.92	9.92	98,700
Feb 22, 2024	10.25	10.26	9.93	10.26	10.26	147,900
Feb 21, 2024	10.64	10.69	10.46	10.51	10.51	69,200
Feb 20, 2024	10.38	10.80	10.35	10.58	10.58	90,100
Feb 16, 2024	10.87	10.87	10.06	10.25	10.25	103,900
Feb 15, 2024	10.25	10.43	10.19	10.30	10.30	61,000
Feb 14, 2024	10.60	10.70	10.28	10.36	10.36	220,000
Feb 13, 2024	10.55	11.60	10.36	10.98	10.98	370,500
Feb 12, 2024	9.95	10.26	9.95	10.20	10.20	90,500
Feb 09, 2024	9.85	9.97	9.80	9.95	9.95	48,200
Feb 08, 2024	9.93	10.06	9.85	9.87	9.87	45,400
Feb 07, 2024	9.71	10.02	9.71	9.94	9.94	33,900
Feb 06, 2024	10.10	10.25	9.95	9.95	9.95	39,200
Feb 05, 2024	10.52	10.77	10.20	10.22	10.22	61,700
Feb 02, 2024	10.62	10.71	10.46	10.54	10.54	79,900
Feb 01, 2024	10.54	10.83	10.45	10.64	10.64	90,200
Jan 31, 2024	10.28	10.82	10.26	10.76	10.76	119,100
Jan 30, 2024	10.31	10.33	10.20	10.25	10.25	39,300
Jan 29, 2024	10.35	10.51	10.29	10.39	10.39	85,400
Jan 26, 2024	10.37	10.41	10.19	10.33	10.33	39,000
Jan 25, 2024	10.25	10.41	10.17	10.40	10.40	66,800
Jan 24, 2024	9.86	10.28	9.85	10.26	10.26	75,300
Jan 23, 2024	10.18	10.20	10.00	10.04	10.04	73,500
Jan 22, 2024	10.52	10.59	10.28	10.29	10.29	30,600
Jan 19, 2024	10.73	10.79	10.56	10.66	10.66	113,100
Jan 18, 2024	11.05	11.27	10.89	10.97	10.97	81,700
Jan 17, 2024	11.22	11.57	11.11	11.32	11.32	72,100
Jan 16, 2024	10.83	11.12	10.66	10.92	10.92	110,100
Jan 15, 2024	10.78	10.79	10.09	10.54	10.54	19,100
Jan 12, 2024	10.36	10.58	10.33	10.57	10.57	127,800
Jan 11, 2024	10.28	10.72	10.26	10.41	10.41	147,700
Jan 10, 2024	10.48	10.51	10.37	10.43	10.43	50,300
Jan 09, 2024	10.88	10.88	10.52	10.53	10.53	192,100
Jan 08, 2024	11.02	11.07	10.67	10.79	10.79	169,000
Jan 05, 2024	11.34	11.34	10.96	11.06	11.06	101,300
Jan 04, 2024	11.47	11.47	11.21	11.42	11.42	85,100
Jan 03, 2024	11.25	11.60	11.09	11.45	11.45	88,700
Jan 02, 2024	11.43	11.50	10.99	11.10	11.10	62,500
Dec 29, 2023	11.01	11.30	10.95	11.05	11.05	39,700
Dec 28, 2023	11.00	11.12	10.97	11.06	11.06	26,000
Dec 27, 2023	11.47	11.47	11.04	11.04	11.04	64,500
Dec 22, 2023	12.11	12.31	11.83	11.83	11.83	33,800
Dec 21, 2023	12.24	12.48	12.05	12.10	12.10	51,500
Dec 20, 2023	11.67	12.50	11.54	12.43	12.43	69,900
Dec 19, 2023	11.59	11.67	11.52	11.66	11.66	51,400
Dec 18, 2023	11.42	11.55	11.42	11.50	11.50	28,800
Dec 15, 2023	11.15	11.50	11.11	11.49	11.49	32,400
Dec 14, 2023	11.05	11.40	11.04	11.13	11.13	65,000
Dec 13, 2023	11.26	11.40	11.10	11.13	11.13	42,200
Dec 12, 2023	11.58	11.58	11.23	11.35	11.35	76,700
Dec 11, 2023	11.89	11.89	11.62	11.62	11.62	45,600
Dec 08, 2023	12.17	12.17	11.90	11.90	11.90	30,700
Dec 07, 2023	12.23	12.31	12.18	12.28	12.28	12,900
Dec 06, 2023	12.07	12.30	11.99	12.30	12.30	39,200
Dec 05, 2023	12.35	12.36	12.17	12.19	12.19	28,900
Dec 04, 2023	12.43	12.65	12.23	12.23	12.23	78,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,018.11+563.20(+0.65%)

BetaPro S&P 500 VIX Short-Term Futures ETF (HUV.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,018.11
+563.20(+0.65%)