BetaPro S&P TSX Capped Energy 2x Daily Bear ETF (HED)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740091200 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1740004800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739918400 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739572800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739486400 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739400000 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739313600 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1739227200 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738968000 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738881600 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738795200 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738708800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738622400 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738363200 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738276800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738190400 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738104000 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1738017600 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737758400 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737672000 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737585600 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737499200 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737412800 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737153600 | 23.24 | -0.57 | -2.39 | 23.88 | 23.9 | 23.24 | 10374 |
| 1737067200 | 23.81 | 0.89 | 3.88 | 23.35 | 23.94 | 23.18 | 46564 |
| 1736980800 | 22.92 | -0.09 | -0.39 | 22.84 | 23.02 | 22.64 | 40822 |
| 1736894400 | 23.01 | -0.03 | -0.13 | 23.29 | 23.49 | 23.01 | 35126 |
| 1736808000 | 23.04 | 0.78 | 3.50 | 22.14 | 23.19 | 21.5 | 95902 |
| 1736548800 | 22.26 | -0.5 | -2.20 | 22.07 | 22.46 | 21.59 | 28778 |
| 1736462400 | 22.76 | -0.04 | -0.18 | 22.81 | 22.83 | 22.71 | 4057 |
| 1736376000 | 22.8 | 0.02 | 0.09 | 22.94 | 23.1 | 22.67 | 16885 |
| 1736289600 | 22.78 | -0.85 | -3.60 | 23.16 | 23.3 | 22.75 | 63606 |
| 1736203200 | 23.63 | -0.47 | -1.95 | 23.4 | 23.67 | 22.9 | 34006 |
| 1735944000 | 24.1 | -0.24 | -0.99 | 24.05 | 24.3 | 24.03 | 3901 |
| 1735857600 | 24.34 | -0.86 | -3.41 | 24.6 | 24.61 | 24.14 | 20467 |
| 1735684800 | 25.2 | -0.75 | -2.89 | 25.71 | 25.73 | 25.09 | 23027 |
| 1735598400 | 25.95 | -0.4 | -1.52 | 26.2 | 26.2 | 25.58 | 18815 |
| 1735339200 | 26.35 | 0.06 | 0.23 | 26.21 | 26.35 | 25.77 | 10450 |
| 1735069200 | 26.29 | -0.43 | -1.61 | 26.88 | 26.88 | 26.12 | 2400 |
| 1734993600 | 26.72 | -1.12 | -4.02 | 27.98 | 28.17 | 26.69 | 16853 |
| 1734734400 | 27.84 | -0.04 | -0.14 | 28.21 | 28.33 | 27.54 | 21912 |
| 1734648000 | 27.88 | 0.42 | 1.53 | 26.95 | 28.04 | 26.91 | 30468 |
| 1734561600 | 27.46 | 1.04 | 3.94 | 26.38 | 27.6 | 26.32 | 24897 |
| 1734475200 | 26.42 | 0.32 | 1.23 | 26.57 | 27.07 | 26.39 | 43528 |
| 1734388800 | 26.1 | 0.9 | 3.57 | 25.5 | 26.29 | 25.49 | 25559 |
| 1734129600 | 25.2 | 0.04 | 0.16 | 25.48 | 25.7 | 25.2 | 11382 |
| 1734043200 | 25.16 | 0.8 | 3.28 | 25.01 | 25.28 | 24.81 | 21778 |
| 1733956800 | 24.36 | -0.61 | -2.44 | 24.76 | 25 | 24.36 | 27210 |
| 1733870400 | 24.97 | 0.34 | 1.38 | 24.41 | 24.98 | 24.41 | 20381 |
| 1733784000 | 24.63 | -0.19 | -0.77 | 24.33 | 24.67 | 23.93 | 71226 |
| 1733524800 | 24.82 | 0.93 | 3.89 | 24.5 | 24.98 | 24.5 | 24961 |
| 1733438400 | 23.89 | -0.33 | -1.36 | 24.08 | 24.12 | 23.56 | 44930 |
| 1733352000 | 24.22 | 0.98 | 4.22 | 23.49 | 24.5 | 23.45 | 40662 |
| 1733265600 | 23.24 | -0.35 | -1.48 | 23.25 | 23.73 | 23.19 | 19801 |
| 1733179200 | 23.59 | 0.4 | 1.72 | 23.15 | 23.92 | 23.15 | 20658 |
| 1732920000 | 23.19 | -0.1 | -0.43 | 23.09 | 23.38 | 23.09 | 10200 |
| 1732833600 | 23.29 | 19.36 | 492.62 | 23.43 | 23.43 | 23.23 | 2700 |
| 1732747200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.88 | 11362 |
| 1732660800 | 3.94 | 0.17 | 4.51 | 3.77 | 3.99 | 3.77 | 171892 |
| 1732574400 | 3.77 | 0.13 | 3.57 | 3.71 | 3.8 | 3.67 | 53497 |
| 1732315200 | 3.64 | -0.03 | -0.82 | 3.7 | 3.7 | 3.63 | 2791 |
| 1732228800 | 3.67 | -0.14 | -3.67 | 3.79 | 3.79 | 3.65 | 109139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
