ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

HXD BetaPro S&P TSX 60 2x Daily Bear ETF

5.80
-0.04 (-0.68%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.80 -0.04 -0.68% 5.80 5.82 5.78 489,922
Mar 27 2024 5.84 -0.09 -1.52% 5.88 5.90 5.84 141,953
Mar 26 2024 5.93 0.02 0.34% 5.91 5.93 5.87 59,250
Mar 25 2024 5.91 0.03 0.51% 5.90 5.91 5.87 11,600
Mar 22 2024 5.88 0.05 0.86% 5.83 5.90 5.82 395,650
Mar 21 2024 5.83 -0.03 -0.51% 5.81 5.83 5.78 311,146
Mar 20 2024 5.86 -0.09 -1.51% 5.93 5.95 5.85 382,963
Mar 19 2024 5.95 -0.02 -0.34% 5.94 5.96 5.92 133,000
Mar 18 2024 5.97 0.02 0.34% 5.94 5.97 5.94 32,900
Mar 15 2024 5.95 0.00 0.00% 5.95 5.98 5.91 363,480
Mar 14 2024 5.95 0.08 1.36% 5.92 6.00 5.89 53,760
Mar 13 2024 5.87 -0.07 -1.18% 5.91 5.91 5.85 158,005
Mar 12 2024 5.94 -0.05 -0.83% 5.95 6.00 5.93 138,480
Mar 11 2024 5.99 -0.01 -0.17% 6.03 6.06 5.98 89,150
Mar 08 2024 6.00 0.02 0.33% 5.95 6.01 5.93 426,869
Mar 07 2024 5.98 -0.11 -1.81% 6.05 6.05 5.97 354,484
Mar 06 2024 6.09 -0.03 -0.49% 6.05 6.11 6.01 189,156
Mar 05 2024 6.12 -0.01 -0.16% 6.14 6.14 6.08 171,829
Mar 04 2024 6.13 0.03 0.49% 6.12 6.15 6.09 154,136
Mar 01 2024 6.10 -0.09 -1.45% 6.16 6.17 6.05 327,921
Feb 29 2024 6.19 -0.08 -1.28% 6.22 6.24 6.19 279,150
Feb 28 2024 6.27 0.04 0.64% 6.27 6.27 6.23 57,442
Feb 27 2024 6.23 0.03 0.48% 6.21 6.25 6.21 36,601
Feb 26 2024 6.20 0.05 0.81% 6.17 6.22 6.14 390,080
Feb 23 2024 6.15 -0.06 -0.97% 6.21 6.23 6.15 264,504
Feb 22 2024 6.21 -0.09 -1.43% 6.23 6.23 6.19 546,555
Feb 21 2024 6.30 0.03 0.48% 6.29 6.34 6.28 184,610
Feb 20 2024 6.27 0.01 0.16% 6.23 6.28 6.21 465,570
Feb 16 2024 6.26 -0.02 -0.32% 6.34 6.34 6.21 280,493
Feb 15 2024 6.28 -0.19 -2.94% 6.44 6.45 6.26 502,802
Feb 14 2024 6.47 -0.22 -3.29% 6.58 6.59 6.47 290,171
Feb 13 2024 6.69 0.31 4.86% 6.53 6.76 6.53 392,285
Feb 12 2024 6.38 -0.03 -0.47% 6.41 6.41 6.33 72,044
Feb 09 2024 6.41 -0.05 -0.77% 6.44 6.47 6.40 60,064
Feb 08 2024 6.46 0.02 0.31% 6.48 6.55 6.46 42,400
Feb 07 2024 6.44 -0.01 -0.16% 6.46 6.46 6.43 23,688
Feb 06 2024 6.45 -0.05 -0.77% 6.49 6.50 6.45 162,292
Feb 05 2024 6.50 0.13 2.04% 6.41 6.53 6.41 180,095
Feb 02 2024 6.37 0.01 0.16% 6.37 6.46 6.36 116,055
Feb 01 2024 6.36 -0.03 -0.47% 6.38 6.43 6.31 501,065
Jan 31 2024 6.39 0.12 1.91% 6.27 6.40 6.27 434,812
Jan 30 2024 6.27 -0.03 -0.48% 6.31 6.34 6.26 225,230
Jan 29 2024 6.30 -0.05 -0.79% 6.40 6.41 6.29 241,837
Jan 26 2024 6.35 -0.02 -0.31% 6.35 6.37 6.35 44,816
Jan 25 2024 6.37 -0.03 -0.47% 6.36 6.41 6.35 310,305
Jan 24 2024 6.40 0.00 0.00% 6.31 6.40 6.31 323,868
Jan 23 2024 6.40 -0.05 -0.78% 6.44 6.44 6.39 318,484
Jan 22 2024 6.45 0.01 0.16% 6.43 6.51 6.43 46,586
Jan 19 2024 6.44 -0.11 -1.68% 6.55 6.60 6.44 256,739
Jan 18 2024 6.55 -0.03 -0.46% 6.56 6.60 6.52 144,662
Jan 17 2024 6.58 0.15 2.33% 6.52 6.65 6.52 180,673
Jan 16 2024 6.43 0.07 1.10% 6.45 6.51 6.40 225,828
Jan 15 2024 6.36 -0.04 -0.63% 6.45 6.45 6.36 12,970
Jan 12 2024 6.40 -0.03 -0.47% 6.33 6.42 6.31 505,793
Jan 11 2024 6.43 0.06 0.94% 6.35 6.51 6.35 73,551
Jan 10 2024 6.37 -0.01 -0.16% 6.38 6.38 6.34 34,107
Jan 09 2024 6.38 0.05 0.79% 6.37 6.43 6.36 438,626
Jan 08 2024 6.33 -0.07 -1.09% 6.48 6.48 6.33 386,873
Jan 05 2024 6.40 -0.04 -0.62% 6.45 6.45 6.35 281,506
Jan 04 2024 6.44 -0.03 -0.46% 6.47 6.47 6.39 537,580
Jan 03 2024 6.47 0.02 0.31% 6.50 6.53 6.42 68,614
Jan 02 2024 6.45 0.05 0.78% 6.53 6.53 6.43 22,585

Your Recent History

Delayed Upgrade Clock