BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:53PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.15 | 6.17 | 6.02 | 6.11 | 6.11 | 118,200 |
| Apr 30, 2024 | 6.01 | 6.12 | 5.99 | 6.12 | 6.12 | 143,700 |
| Apr 29, 2024 | 5.95 | 6.02 | 5.95 | 5.98 | 5.98 | 51,200 |
| Apr 26, 2024 | 5.99 | 6.01 | 5.97 | 5.98 | 5.98 | 92,000 |
| Apr 25, 2024 | 6.12 | 6.16 | 6.01 | 6.02 | 6.02 | 131,900 |
| Apr 24, 2024 | 5.93 | 6.06 | 5.93 | 6.01 | 6.01 | 198,700 |
| Apr 23, 2024 | 6.02 | 6.02 | 5.93 | 5.95 | 5.95 | 281,200 |
| Apr 22, 2024 | 6.05 | 6.09 | 5.99 | 6.02 | 6.02 | 51,300 |
| Apr 19, 2024 | 6.10 | 6.10 | 6.03 | 6.07 | 6.07 | 183,100 |
| Apr 18, 2024 | 6.17 | 6.19 | 6.08 | 6.13 | 6.13 | 351,100 |
| Apr 17, 2024 | 6.16 | 6.21 | 6.06 | 6.15 | 6.15 | 208,800 |
| Apr 16, 2024 | 6.17 | 6.21 | 6.12 | 6.17 | 6.17 | 142,100 |
| Apr 15, 2024 | 5.95 | 6.14 | 5.93 | 6.10 | 6.10 | 272,000 |
| Apr 12, 2024 | 5.89 | 6.05 | 5.86 | 6.01 | 6.01 | 108,600 |
| Apr 11, 2024 | 5.86 | 5.97 | 5.85 | 5.90 | 5.90 | 123,800 |
| Apr 10, 2024 | 5.85 | 5.90 | 5.81 | 5.84 | 5.84 | 77,200 |
| Apr 09, 2024 | 5.79 | 5.84 | 5.75 | 5.76 | 5.76 | 30,700 |
| Apr 08, 2024 | 5.77 | 5.84 | 5.77 | 5.79 | 5.79 | 55,400 |
| Apr 05, 2024 | 5.88 | 5.88 | 5.78 | 5.80 | 5.80 | 275,900 |
| Apr 04, 2024 | 5.82 | 5.93 | 5.81 | 5.91 | 5.91 | 443,400 |
| Apr 03, 2024 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | 12,200 |
| Apr 02, 2024 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 160,900 |
| Apr 01, 2024 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | 193,000 |
| Mar 28, 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 489,900 |
| Mar 27, 2024 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | 142,000 |
| Mar 26, 2024 | 5.91 | 5.93 | 5.87 | 5.93 | 5.93 | 59,300 |
| Mar 25, 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 11,600 |
| Mar 22, 2024 | 5.83 | 5.90 | 5.82 | 5.88 | 5.88 | 395,700 |
| Mar 21, 2024 | 5.81 | 5.83 | 5.78 | 5.83 | 5.83 | 311,100 |
| Mar 20, 2024 | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | 383,000 |
| Mar 19, 2024 | 5.94 | 5.96 | 5.92 | 5.95 | 5.95 | 133,000 |
| Mar 18, 2024 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 32,900 |
| Mar 15, 2024 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | 363,500 |
| Mar 14, 2024 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | 53,800 |
| Mar 13, 2024 | 5.91 | 5.91 | 5.85 | 5.87 | 5.87 | 158,000 |
| Mar 12, 2024 | 5.95 | 6.00 | 5.93 | 5.94 | 5.94 | 138,500 |
| Mar 11, 2024 | 6.03 | 6.06 | 5.98 | 5.99 | 5.99 | 89,200 |
| Mar 08, 2024 | 5.95 | 6.01 | 5.93 | 6.00 | 6.00 | 426,900 |
| Mar 07, 2024 | 6.05 | 6.05 | 5.97 | 5.98 | 5.98 | 354,500 |
| Mar 06, 2024 | 6.05 | 6.11 | 6.01 | 6.09 | 6.09 | 189,200 |
| Mar 05, 2024 | 6.14 | 6.14 | 6.08 | 6.12 | 6.12 | 171,800 |
| Mar 04, 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 6.13 | 154,100 |
| Mar 01, 2024 | 6.16 | 6.17 | 6.05 | 6.10 | 6.10 | 327,900 |
| Feb 29, 2024 | 6.22 | 6.24 | 6.19 | 6.19 | 6.19 | 279,200 |
| Feb 28, 2024 | 6.27 | 6.27 | 6.23 | 6.27 | 6.27 | 57,400 |
| Feb 27, 2024 | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | 36,600 |
| Feb 26, 2024 | 6.17 | 6.22 | 6.14 | 6.20 | 6.20 | 390,100 |
| Feb 23, 2024 | 6.21 | 6.23 | 6.15 | 6.15 | 6.15 | 264,500 |
| Feb 22, 2024 | 6.23 | 6.23 | 6.19 | 6.21 | 6.21 | 546,600 |
| Feb 21, 2024 | 6.29 | 6.34 | 6.28 | 6.30 | 6.30 | 184,600 |
| Feb 20, 2024 | 6.23 | 6.28 | 6.21 | 6.27 | 6.27 | 465,600 |
| Feb 16, 2024 | 6.34 | 6.34 | 6.21 | 6.26 | 6.26 | 280,500 |
| Feb 15, 2024 | 6.44 | 6.45 | 6.26 | 6.28 | 6.28 | 502,800 |
| Feb 14, 2024 | 6.58 | 6.59 | 6.47 | 6.47 | 6.47 | 290,200 |
| Feb 13, 2024 | 6.53 | 6.76 | 6.53 | 6.69 | 6.69 | 392,300 |
| Feb 12, 2024 | 6.41 | 6.41 | 6.33 | 6.36 | 6.36 | 72,000 |
| Feb 09, 2024 | 6.44 | 6.47 | 6.40 | 6.41 | 6.41 | 60,100 |
| Feb 08, 2024 | 6.48 | 6.55 | 6.46 | 6.46 | 6.46 | 42,400 |
| Feb 07, 2024 | 6.46 | 6.46 | 6.43 | 6.45 | 6.45 | 23,700 |
| Feb 06, 2024 | 6.49 | 6.50 | 6.44 | 6.45 | 6.45 | 162,300 |
| Feb 05, 2024 | 6.41 | 6.53 | 6.41 | 6.50 | 6.50 | 180,100 |
| Feb 02, 2024 | 6.37 | 6.46 | 6.36 | 6.37 | 6.37 | 116,100 |
| Feb 01, 2024 | 6.38 | 6.43 | 6.31 | 6.36 | 6.36 | 501,100 |
| Jan 31, 2024 | 6.27 | 6.41 | 6.27 | 6.39 | 6.39 | 434,800 |
| Jan 30, 2024 | 6.31 | 6.34 | 6.26 | 6.27 | 6.27 | 225,200 |
| Jan 29, 2024 | 6.40 | 6.41 | 6.29 | 6.30 | 6.30 | 241,800 |
| Jan 26, 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.35 | 44,800 |
| Jan 25, 2024 | 6.36 | 6.41 | 6.35 | 6.37 | 6.37 | 310,300 |
| Jan 24, 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 323,900 |
| Jan 23, 2024 | 6.44 | 6.44 | 6.39 | 6.40 | 6.40 | 318,500 |
| Jan 22, 2024 | 6.43 | 6.51 | 6.43 | 6.45 | 6.45 | 46,600 |
| Jan 19, 2024 | 6.55 | 6.60 | 6.44 | 6.44 | 6.44 | 256,700 |
| Jan 18, 2024 | 6.56 | 6.60 | 6.52 | 6.55 | 6.55 | 144,700 |
| Jan 17, 2024 | 6.52 | 6.65 | 6.52 | 6.58 | 6.58 | 180,700 |
| Jan 16, 2024 | 6.45 | 6.51 | 6.40 | 6.43 | 6.43 | 225,800 |
| Jan 15, 2024 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | 13,000 |
| Jan 12, 2024 | 6.33 | 6.42 | 6.31 | 6.40 | 6.40 | 505,800 |
| Jan 11, 2024 | 6.35 | 6.51 | 6.35 | 6.43 | 6.43 | 73,600 |
| Jan 10, 2024 | 6.38 | 6.38 | 6.34 | 6.37 | 6.37 | 34,100 |
| Jan 09, 2024 | 6.37 | 6.43 | 6.36 | 6.38 | 6.38 | 438,600 |
| Jan 08, 2024 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | 386,900 |
| Jan 05, 2024 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 281,500 |
| Jan 04, 2024 | 6.47 | 6.47 | 6.39 | 6.44 | 6.44 | 537,600 |
| Jan 03, 2024 | 6.50 | 6.53 | 6.42 | 6.47 | 6.47 | 68,600 |
| Jan 02, 2024 | 6.53 | 6.53 | 6.43 | 6.45 | 6.45 | 22,600 |
| Dec 29, 2023 | 6.43 | 6.46 | 6.40 | 6.40 | 6.40 | 497,600 |
| Dec 28, 2023 | 6.40 | 6.44 | 6.38 | 6.43 | 6.43 | 41,800 |
| Dec 27, 2023 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | 250,200 |
| Dec 22, 2023 | 6.50 | 6.50 | 6.43 | 6.46 | 6.46 | 402,700 |
| Dec 21, 2023 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | 91,000 |
| Dec 20, 2023 | 6.47 | 6.62 | 6.45 | 6.62 | 6.62 | 671,200 |
| Dec 19, 2023 | 6.56 | 6.57 | 6.47 | 6.49 | 6.49 | 609,900 |
| Dec 18, 2023 | 6.56 | 6.62 | 6.56 | 6.60 | 6.60 | 77,600 |
| Dec 15, 2023 | 6.52 | 6.68 | 6.52 | 6.68 | 6.68 | 590,300 |
| Dec 14, 2023 | 6.51 | 6.54 | 6.48 | 6.52 | 6.52 | 223,400 |
| Dec 13, 2023 | 6.83 | 6.91 | 6.61 | 6.61 | 6.61 | 530,600 |
| Dec 12, 2023 | 6.81 | 6.90 | 6.81 | 6.84 | 6.84 | 44,600 |
| Dec 11, 2023 | 6.86 | 6.89 | 6.80 | 6.80 | 6.80 | 106,700 |
| Dec 08, 2023 | 6.85 | 6.86 | 6.79 | 6.81 | 6.81 | 258,900 |
| Dec 07, 2023 | 6.83 | 6.87 | 6.83 | 6.85 | 6.85 | 279,100 |
| *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.