BetaPro Natural Gas Inverse Laveraged Daily Bear ETF (HND)
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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 96.64 | -6.71 | -6.49 | 100.55 | 100.55 | 93.8 | 123572 |
| 1721252400 | 103.35 | 10.27 | 11.03 | 97.48 | 105.1 | 97.42 | 186924 |
| 1721166000 | 93.08 | -1.35 | -1.43 | 92.59 | 94.36 | 90.01 | 131482 |
| 1721079600 | 94.43 | 9.72 | 11.47 | 91.17 | 95.4 | 89 | 206621 |
| 1720820400 | 84.71 | -2.74 | -3.13 | 88 | 88.03 | 81.89 | 155003 |
| 1720734000 | 87.45 | 3.46 | 4.12 | 85.68 | 87.92 | 85.1 | 145245 |
| 1720647600 | 83.99 | 2.29 | 2.80 | 82.6 | 85.51 | 81.73 | 149841 |
| 1720561200 | 81.7 | 1.4 | 1.74 | 77.32 | 82.43 | 77 | 136320 |
| 1720474800 | 80.3 | -3 | -3.60 | 80.7 | 82.28 | 79.32 | 147045 |
| 1720215600 | 83.3 | 3.26 | 4.07 | 79.92 | 84.21 | 78.62 | 190961 |
| 1720129200 | 80.04 | 2.34 | 3.01 | 80.18 | 82.95 | 80 | 91323 |
| 1720042800 | 77.7 | 2.28 | 3.02 | 76.94 | 78.21 | 74 | 186197 |
| 1719956400 | 75.42 | 7.76 | 11.47 | 75.75 | 77.59 | 75.24 | 190537 |
| 1719610800 | 67.66 | 3.98 | 6.25 | 64.2 | 68.25 | 63.74 | 319332 |
| 1719524400 | 63.68 | 2.06 | 3.34 | 62.7 | 64.349999 | 60.5 | 326421 |
| 1719438000 | 61.62 | 4.04 | 7.02 | 58.78 | 61.75 | 58.7 | 364946 |
| 1719351600 | 57.58 | 4.08 | 7.63 | 56.22 | 57.85 | 54.66 | 388869 |
| 1719265200 | 53.5 | -4.42 | -7.63 | 58.04 | 58.27 | 53.37 | 317160 |
| 1719006000 | 57.92 | 0.39 | 0.68 | 57 | 58.45 | 55.97 | 269935 |
| 1718919600 | 57.53 | 4.87 | 9.25 | 55.38 | 58.05 | 55.24 | 402818 |
| 1718833200 | 52.66 | -0.12 | -0.23 | 53.75 | 54.25 | 52.39 | 121062 |
| 1718746800 | 52.78 | -4.69 | -8.16 | 57.02 | 57.02 | 52.37 | 340854 |
| 1718660400 | 57.47 | 3.87 | 7.22 | 56.56 | 58.6 | 56.3 | 303671 |
| 1718401200 | 53.6 | 1.13 | 2.15 | 52.27 | 54.42 | 51.25 | 353209 |
| 1718314800 | 52.47 | 3.36 | 6.84 | 50.09 | 53.29 | 49.65 | 486311 |
| 1718228400 | 49.11 | 2.71 | 5.84 | 48.38 | 50.23 | 46.96 | 626718 |
| 1718142000 | 46.4 | -7.07 | -13.22 | 50.25 | 51.5 | 46.32 | 845909 |
| 1718055600 | 53.47 | 0.27 | 0.51 | 49.63 | 56.3 | 48.34 | 801106 |
| 1717796400 | 53.2 | -5.34 | -9.12 | 57.53 | 58.18 | 52.5 | 679885 |
| 1717710000 | 58.54 | -2.24 | -3.69 | 57.38 | 62 | 55.99 | 635971 |
| 1717623600 | 60.78 | -7.17 | -10.55 | 66.45 | 67 | 60 | 558122 |
| 1717537200 | 67.95 | 5.6 | 8.98 | 64.239999 | 71 | 63.06 | 294447 |
| 1717450800 | 62.35 | -10.8 | -14.76 | 64.22 | 69.91 | 62 | 390982 |
| 1717191600 | 73.15 | -0.35 | -0.48 | 72.24 | 74.7 | 70.4 | 167669 |
| 1717105200 | 73.5 | 4.96 | 7.24 | 71.61 | 73.65 | 70.09 | 322798 |
| 1717018800 | 68.54 | 7.43 | 12.16 | 64.14 | 68.68 | 64.14 | 340664 |
| 1716932400 | 61.11 | -1.24 | -1.99 | 64 | 65 | 60.48 | 286149 |
| 1716846000 | 62.35 | -1.15 | -1.81 | 61.44 | 62.69 | 60.05 | 193779 |
| 1716586800 | 63.5 | 6.42 | 11.25 | 59.99 | 64.05 | 59.99 | 459903 |
| 1716500400 | 57.08 | 2.18 | 3.97 | 50.55 | 59 | 49.59 | 928177 |
| 1716414000 | 54.9 | -7.45 | -11.95 | 61.42 | 62.2 | 53.07 | 681734 |
| 1716327600 | 62.35 | -2.45 | -3.78 | 61.69 | 64.42 | 59.41 | 356081 |
| 1715982000 | 64.8 | -5.83 | -8.25 | 67.92 | 68.09 | 64.17 | 463051 |
| 1715895600 | 70.63 | -3.37 | -4.55 | 71.23 | 72.88 | 66.78 | 436269 |
| 1715809200 | 74 | -3.56 | -4.59 | 77.78 | 79.01 | 73.25 | 334311 |
| 1715722800 | 77.56 | 0.36 | 0.47 | 78.3 | 79.2 | 75 | 239275 |
| 1715636400 | 77.2 | -5.9 | -7.10 | 82.23 | 82.68 | 76.2 | 287936 |
| 1715377200 | 83.1 | 3.85 | 4.86 | 80.81 | 83.27 | 80.75 | 217123 |
| 1715290800 | 79.25 | -6.54 | -7.62 | 83.67 | 84.09 | 78.45 | 382777 |
| 1715204400 | 85.79 | 1.33 | 1.57 | 82.5 | 86.78 | 82.5 | 227777 |
| 1715118000 | 84.46 | -1.04 | -1.22 | 85.8 | 87 | 83.5 | 219894 |
| 1715031600 | 85.5 | -4.25 | -4.74 | 84.16 | 86.1 | 79.9 | 520185 |
| 1714772400 | 89.75 | -10.95 | -10.87 | 97.94 | 100.1 | 88.47 | 384270 |
| 1714686000 | 100.7 | -11.7 | -10.41 | 107.14 | 107.76 | 99.12 | 304696 |
| 1714599600 | 112.4 | 4.6 | 4.27 | 110 | 114.49 | 110 | 161140 |
| 1714513200 | 107.8 | 6.8 | 6.73 | 100.16 | 109.39 | 100.16 | 309821 |
| 1714426800 | 101 | -13.83 | -12.04 | 110.77 | 110.77 | 100.36 | 392461 |
| 1714167600 | 114.83 | 4.57 | 4.14 | 113.8 | 116.36 | 112.12 | 182055 |
| 1714081200 | 110.26 | -0.15 | -0.14 | 112.04 | 113.5 | 107.45 | 204031 |
| 1713994800 | 110.41 | 14.43 | 15.03 | 102.84 | 110.84 | 102.54 | 378822 |
| 1713908400 | 95.98 | -5.37 | -5.30 | 102.52 | 102.84 | 95.4 | 260897 |
| 1713822000 | 101.35 | -7.63 | -7.00 | 103.62 | 105.22 | 100.75 | 361595 |
| 1713562800 | 108.98 | -1.76 | -1.59 | 106.36 | 111.2 | 104.88 | 272959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
