BetaPro S&P TSX Capped Energy 2x Daily Bear ETF (HED)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 4.01 | -0.29 | -6.74 | 4.28 | 4.28 | 4 | 26650 |
| 1719006000 | 4.3 | 0.11 | 2.63 | 4.23 | 4.32 | 4.19 | 20350 |
| 1718919600 | 4.19 | -0.05 | -1.18 | 4.2 | 4.21 | 4.1 | 31345 |
| 1718833200 | 4.24 | 0.02 | 0.47 | 4.17 | 4.25 | 4.17 | 23200 |
| 1718746800 | 4.22 | -0.13 | -2.99 | 4.33 | 4.33 | 4.15 | 10451 |
| 1718660400 | 4.35 | -0.01 | -0.23 | 4.36 | 4.43 | 4.34 | 28551 |
| 1718401200 | 4.36 | 0.04 | 0.93 | 4.36 | 4.42 | 4.36 | 9650 |
| 1718314800 | 4.32 | 0.25 | 6.14 | 4.1 | 4.32 | 4.1 | 41967 |
| 1718228400 | 4.07 | 0.06 | 1.50 | 3.93 | 4.07 | 3.9 | 40625 |
| 1718142000 | 4.01 | 0.03 | 0.75 | 4.0199999 | 4.09 | 4 | 23200 |
| 1718055600 | 3.98 | -0.1 | -2.45 | 4.0199999 | 4.0199999 | 3.94 | 70560 |
| 1717796400 | 4.08 | 0.06 | 1.49 | 4.03 | 4.08 | 4.01 | 36830 |
| 1717710000 | 4.0199999 | -0.07 | -1.71 | 4.0599999 | 4.0599999 | 4.01 | 29800 |
| 1717623600 | 4.09 | -0.03 | -0.73 | 4.09 | 4.1 | 4 | 40937 |
| 1717537200 | 4.12 | 0.15 | 3.78 | 4.0599999 | 4.21 | 4.0599999 | 123810 |
| 1717450800 | 3.97 | 0.32 | 8.77 | 3.67 | 3.98 | 3.67 | 40640 |
| 1717191600 | 3.65 | -0.1 | -2.67 | 3.68 | 3.74 | 3.65 | 34404 |
| 1717105200 | 3.75 | -0.03 | -0.79 | 3.76 | 3.76 | 3.68 | 105000 |
| 1717018800 | 3.78 | 0.14 | 3.85 | 3.62 | 3.8 | 3.62 | 25916 |
| 1716932400 | 3.64 | -0.1 | -2.67 | 3.73 | 3.73 | 3.64 | 133991 |
| 1716846000 | 3.74 | -0.03 | -0.80 | 3.74 | 3.74 | 3.74 | 0 |
| 1716586800 | 3.77 | -0.04 | -1.05 | 3.77 | 3.77 | 3.74 | 12900 |
| 1716500400 | 3.81 | 0.03 | 0.79 | 3.75 | 3.84 | 3.74 | 50500 |
| 1716414000 | 3.78 | 0.09 | 2.44 | 3.74 | 3.82 | 3.73 | 134367 |
| 1716327600 | 3.69 | -0.05 | -1.34 | 3.76 | 3.77 | 3.67 | 21147 |
| 1715982000 | 3.74 | -0.09 | -2.35 | 3.805 | 3.805 | 3.73 | 20505 |
| 1715895600 | 3.83 | 0 | 0.00 | 3.79 | 3.85 | 3.77 | 13571 |
| 1715809200 | 3.83 | -0.01 | -0.26 | 3.86 | 3.96 | 3.82 | 53378 |
| 1715722800 | 3.84 | 0.07 | 1.86 | 3.76 | 3.86 | 3.76 | 31755 |
| 1715636400 | 3.77 | 0.02 | 0.53 | 3.83 | 3.83 | 3.7 | 3903 |
| 1715377200 | 3.75 | 0.09 | 2.46 | 3.72 | 3.75 | 3.72 | 7450 |
| 1715290800 | 3.66 | -0.06 | -1.61 | 3.7 | 3.7 | 3.63 | 26532 |
| 1715204400 | 3.72 | -0.02 | -0.53 | 3.79 | 3.8 | 3.71 | 27300 |
| 1715118000 | 3.74 | -0.04 | -1.06 | 3.81 | 3.81 | 3.71 | 26300 |
| 1715031600 | 3.78 | -0.14 | -3.57 | 3.81 | 3.84 | 3.73 | 61415 |
| 1714772400 | 3.92 | 0.03 | 0.77 | 3.9 | 3.95 | 3.9 | 13177 |
| 1714686000 | 3.89 | -0.04 | -1.02 | 3.86 | 3.92 | 3.84 | 44130 |
| 1714599600 | 3.93 | 0.13 | 3.42 | 3.85 | 3.96 | 3.83 | 58922 |
| 1714513200 | 3.8 | 0.22 | 6.15 | 3.63 | 3.8 | 3.63 | 44135 |
| 1714426800 | 3.58 | -0.04 | -1.10 | 3.67 | 3.67 | 3.58 | 11351 |
| 1714167600 | 3.62 | -0.03 | -0.82 | 3.63 | 3.69 | 3.62 | 23705 |
| 1714081200 | 3.65 | -0.05 | -1.35 | 3.75 | 3.75 | 3.62 | 18750 |
| 1713994800 | 3.7 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 9990 |
| 1713908400 | 3.71 | -0.03 | -0.80 | 3.8 | 3.8 | 3.7 | 23000 |
| 1713822000 | 3.74 | -0.03 | -0.80 | 3.81 | 3.87 | 3.71 | 37860 |
| 1713562800 | 3.77 | -0.04 | -1.05 | 3.85 | 3.85 | 3.73 | 17415 |
| 1713476400 | 3.81 | 0.04 | 1.06 | 3.73 | 3.83 | 3.73 | 36355 |
| 1713390000 | 3.77 | 0.03 | 0.80 | 3.8 | 3.82 | 3.68 | 33800 |
| 1713303600 | 3.74 | -0.07 | -1.84 | 3.81 | 3.85 | 3.71 | 59230 |
| 1713217200 | 3.81 | 0.13 | 3.53 | 3.49 | 3.82 | 3.49 | 37997 |
| 1712958000 | 3.68 | 0.08 | 2.22 | 3.53 | 3.69 | 3.47 | 87024 |
| 1712871600 | 3.6 | 0.13 | 3.75 | 3.49 | 3.63 | 3.49 | 454809 |
| 1712785200 | 3.47 | -0.13 | -3.61 | 3.58 | 3.58 | 3.46 | 63270 |
| 1712698800 | 3.6 | -0.02 | -0.55 | 3.64 | 3.65 | 3.6 | 10400 |
| 1712612400 | 3.62 | 0 | 0.00 | 3.71 | 3.71 | 3.6 | 37400 |
| 1712353200 | 3.62 | -0.09 | -2.43 | 3.78 | 3.78 | 3.6 | 56610 |
| 1712266800 | 3.71 | -0.04 | -1.07 | 3.76 | 3.78 | 3.71 | 198640 |
| 1712180400 | 3.75 | -0.11 | -2.85 | 3.86 | 3.86 | 3.73 | 604400 |
| 1712094000 | 3.86 | -0.08 | -2.03 | 3.9 | 3.9 | 3.85 | 14350 |
| 1712007600 | 3.94 | -0.09 | -2.23 | 4 | 4.07 | 3.94 | 19868 |
| 1711662000 | 4.03 | -0.07 | -1.71 | 4.1 | 4.1 | 4.03 | 11922 |
| 1711575600 | 4.1 | -0.05 | -1.20 | 4.18 | 4.18 | 4.1 | 3000 |
| 1711489200 | 4.15 | 0.05 | 1.22 | 4.12 | 4.15 | 4.11 | 7700 |
| 1711402800 | 4.1 | -0.16 | -3.76 | 4.21 | 4.21 | 4.1 | 23855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
