HXD

BetaPro S&P TSX 60 2x Da... Historical Data

HXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 13.31 0.00 0.0% 13.36 13.39 13.27 153,005
Aug 13 2020 13.31 0.12 0.91% 13.22 13.39 13.21 194,676
Aug 12 2020 13.19 -0.13 -0.98% 13.18 13.21 13.02 312,811
Aug 11 2020 13.32 0.08 0.6% 13.05 13.34 13.05 313,225
Aug 10 2020 13.24 0.00 +0.00% 13.30 13.35 13.18 0
Aug 10 2020 13.24 -0.09 -0.68% 13.30 13.35 13.18 91,816
Aug 07 2020 13.33 0.05 0.38% 13.40 13.41 13.28 117,915
Aug 06 2020 13.28 -0.12 -0.9% 13.31 13.40 13.25 253,079
Aug 05 2020 13.40 -0.22 -1.62% 13.43 13.50 13.38 127,304
Aug 04 2020 13.62 -0.32 -2.3% 13.91 13.91 13.58 328,300
Aug 03 2020 13.94 0.00 +0.00% 13.68 14.16 13.68 0
Jul 31 2020 13.94 0.00 +0.00% 13.68 14.16 13.68 0
Jul 31 2020 13.94 0.24 1.75% 13.68 14.16 13.68 359,815
Jul 30 2020 13.70 -0.01 -0.07% 13.99 14.21 13.70 312,616
Jul 29 2020 13.71 -0.34 -2.42% 13.92 13.93 13.69 209,422
Jul 28 2020 14.05 0.06 0.43% 14.08 14.10 13.95 109,959
Jul 27 2020 13.99 -0.28 -1.96% 14.29 14.29 13.98 164,095
Jul 24 2020 14.27 0.00 +0.00% 14.26 14.37 14.22 0
Jul 24 2020 14.27 0.05 0.35% 14.26 14.37 14.22 198,061
Jul 23 2020 14.22 0.29 2.08% 14.05 14.29 13.92 287,455
Jul 22 2020 13.93 -0.02 -0.14% 13.97 14.05 13.92 140,062
Jul 21 2020 13.95 0.05 0.36% 13.75 13.95 13.66 198,765
Jul 20 2020 13.90 -0.07 -0.5% 14.05 14.05 13.87 194,366
Jul 17 2020 13.97 0.00 +0.00% 14.06 14.17 13.95 0
Jul 17 2020 13.97 -0.20 -1.41% 14.06 14.17 13.95 175,548
Jul 16 2020 14.17 0.06 0.43% 14.21 14.29 14.06 196,055
Jul 15 2020 14.11 0.00 +0.00% 14.12 14.23 13.93 0
Jul 15 2020 14.11 -0.22 -1.54% 14.12 14.23 13.93 420,647
Jul 14 2020 14.33 -0.52 -3.5% 14.98 14.98 14.30 1,102,465
Jul 13 2020 14.85 0.10 0.68% 14.66 14.90 14.43 567,436
Jul 10 2020 14.75 -0.30 -1.99% 14.98 15.11 14.74 324,282
Jul 09 2020 15.05 0.00 +0.00% 14.99 15.40 14.96 0
Jul 09 2020 15.05 0.07 0.47% 14.99 15.40 14.96 694,825
Jul 08 2020 14.98 -0.05 -0.33% 15.03 15.17 14.82 443,136
Jul 07 2020 15.03 0.15 1.01% 15.04 15.04 14.76 273,464
Jul 06 2020 14.88 0.00 +0.00% 14.67 14.90 14.60 0
Jul 06 2020 14.88 -0.15 -1.0% 14.67 14.90 14.60 290,850
Jul 03 2020 15.03 0.06 0.4% 15.00 15.08 14.96 58,866
Jul 02 2020 14.97 -0.21 -1.38% 14.95 14.97 14.50 334,505
Jul 01 2020 15.18 0.00 +0.00% 15.49 15.49 15.06 0
Jun 30 2020 15.18 0.00 +0.00% 15.49 15.49 15.06 0
Jun 30 2020 15.18 -0.16 -1.04% 15.49 15.49 15.06 500,515
Jun 29 2020 15.34 -0.50 -3.16% 15.57 15.78 15.26 546,971
Jun 26 2020 15.84 0.56 3.66% 15.29 15.87 15.29 561,611
Jun 25 2020 15.28 -0.38 -2.43% 15.78 15.88 15.28 651,544
Jun 24 2020 15.66 0.51 3.37% 15.39 15.96 15.31 753,490
Jun 23 2020 15.15 -0.07 -0.46% 15.00 15.22 14.91 417,980
Jun 22 2020 15.22 -0.09 -0.59% 15.28 15.41 15.20 343,380
Jun 19 2020 15.31 0.06 0.39% 14.92 15.34 14.92 620,973
Jun 18 2020 15.25 -0.12 -0.78% 15.48 15.56 15.15 415,720
Jun 17 2020 15.37 0.00 +0.00% 15.15 15.40 15.08 0
Jun 17 2020 15.37 0.18 1.18% 15.15 15.40 15.08 352,357
Jun 16 2020 15.19 -0.38 -2.44% 14.82 15.37 14.82 1,234,144
Jun 15 2020 15.57 0.00 +0.00% 16.31 16.35 15.37 0
Jun 15 2020 15.57 -0.18 -1.14% 16.31 16.35 15.37 1,206,842
Jun 12 2020 15.75 -0.42 -2.6% 15.75 16.05 15.37 917,876
Jun 11 2020 16.17 1.21 8.09% 15.60 16.25 15.52 1,068,672
Jun 10 2020 14.96 0.00 +0.00% 14.67 15.14 14.67 0
Jun 10 2020 14.96 0.20 1.36% 14.67 15.14 14.67 472,908
Jun 09 2020 14.76 0.21 1.44% 14.83 14.86 14.61 396,641
Jun 08 2020 14.55 0.00 +0.00% 14.46 14.76 14.46 0
Jun 08 2020 14.55 -0.15 -1.02% 14.46 14.76 14.46 287,533
Jun 05 2020 14.70 -0.65 -4.23% 14.84 14.84 14.64 666,992
Jun 04 2020 15.35 0.14 0.92% 15.22 15.40 15.09 642,297
Jun 03 2020 15.21 0.00 +0.00% 15.32 15.32 15.06 0
Jun 03 2020 15.21 -0.31 -2.0% 15.32 15.32 15.06 609,664
Jun 02 2020 15.52 -0.43 -2.7% 15.80 15.80 15.52 492,730
Jun 01 2020 15.95 -0.14 -0.87% 16.16 16.16 15.86 302,094
May 29 2020 16.09 0.00 +0.00% 15.98 16.24 15.87 0
May 29 2020 16.09 0.24 1.51% 15.98 16.24 15.87 1,351,980
May 28 2020 15.85 0.03 0.19% 15.74 15.89 15.64 337,627
May 27 2020 15.82 -0.30 -1.86% 16.04 16.49 15.81 745,661
May 26 2020 16.12 -0.17 -1.04% 16.05 16.25 16.03 457,756
May 25 2020 16.29 -0.39 -2.34% 16.55 16.55 16.27 146,368
May 22 2020 16.68 0.00 +0.00% 16.73 16.88 16.62 0
May 22 2020 16.68 -0.09 -0.54% 16.73 16.88 16.62 331,364
May 21 2020 16.77 0.29 1.76% 16.44 16.96 16.44 945,957
May 20 2020 16.48 -0.29 -1.73% 16.35 16.53 16.32 881,437
May 19 2020 16.77 0.00 +0.00% 16.05 16.91 16.05 0
May 19 2020 16.77 -0.41 -2.39% 16.05 16.91 16.05 1,081,456


Your Recent History
TSX
HXD
BetaPro S&..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.