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

HXD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 4.32 0.05 1.17% 4.39 4.39 4.31 421,753
Jan 24 2020 4.27 0.03 0.71% 4.23 4.28 4.23 217,075
Jan 23 2020 4.24 -0.02 -0.47% 4.25 4.28 4.24 193,558
Jan 22 2020 4.26 -0.02 -0.47% 4.28 4.28 4.22 184,489
Jan 21 2020 4.28 0.00 +0.00% 4.30 4.30 4.27 0
Jan 21 2020 4.28 0.02 0.47% 4.30 4.30 4.27 84,727
Jan 20 2020 4.26 -0.02 -0.47% 4.30 4.30 4.25 155,004
Jan 17 2020 4.28 0.00 +0.00% 4.29 4.31 4.28 0
Jan 17 2020 4.28 -0.04 -0.93% 4.29 4.31 4.28 284,906
Jan 16 2020 4.32 -0.04 -0.92% 4.36 4.36 4.32 328,583
Jan 15 2020 4.36 -0.03 -0.68% 4.40 4.40 4.36 72,230
Jan 15 2020 4.39 0.00 0.0% 4.39 4.39 4.39 0
Jan 14 2020 4.39 -0.03 -0.68% 4.40 4.41 4.39 149,290
Jan 13 2020 4.42 0.00 0.0% 4.42 4.47 4.42 39,009
Jan 13 2020 4.42 -0.03 -0.67% 4.42 4.47 4.42 39,009
Jan 10 2020 4.45 0.00 0.0% 4.43 4.47 4.43 89,035
Jan 09 2020 4.45 -0.04 -0.89% 4.44 4.45 4.44 255,809
Jan 09 2020 4.49 0.00 0.0% 4.49 4.49 4.49 0
Jan 08 2020 4.49 -0.01 -0.22% 4.48 4.49 4.45 336,310
Jan 07 2020 4.50 -0.03 -0.66% 4.52 4.52 4.49 217,670
Jan 06 2020 4.53 -0.03 -0.55% 4.60 4.60 4.53 44,970
Jan 03 2020 4.555 0.01 0.33% 4.58 4.58 4.53 93,827
Jan 02 2020 4.54 -0.01 -0.22% 4.49 4.55 4.49 252,531
Jan 01 2020 4.55 0.00 +0.00% 4.54 4.57 4.54 0
Dec 31 2019 4.55 0.00 +0.00% 4.54 4.57 4.54 0
Dec 31 2019 4.55 0.01 0.22% 4.54 4.57 4.54 198,620
Dec 30 2019 4.54 0.04 0.89% 4.51 4.55 4.51 42,061
Dec 27 2019 4.50 0.00 0.0% 4.48 4.51 4.47 182,100
Dec 27 2019 4.50 0.00 0.0% 4.50 4.50 4.50 0
Dec 26 2019 4.50 0.00 +0.00% 4.52 4.53 4.50 0
Dec 25 2019 4.50 0.00 +0.00% 4.52 4.53 4.50 0
Dec 24 2019 4.50 -0.01 -0.22% 4.52 4.53 4.50 56,400
Dec 23 2019 4.51 0.00 0.0% 4.48 4.53 4.48 16,435
Dec 20 2019 4.51 -0.02 -0.44% 4.52 4.52 4.48 68,670
Dec 19 2019 4.53 -0.03 -0.66% 4.55 4.55 4.52 68,085
Dec 18 2019 4.56 0.03 0.77% 4.55 4.57 4.55 35,800
Dec 17 2019 4.525 -0.01 -0.11% 4.54 4.55 4.52 35,170
Dec 16 2019 4.53 -0.02 -0.33% 4.45 4.54 4.45 126,625
Dec 16 2019 4.545 0.00 0.0% 4.545 4.545 4.545 0
Dec 13 2019 4.545 -0.03 -0.55% 4.55 4.60 4.54 92,373
Dec 12 2019 4.57 -0.03 -0.65% 4.59 4.59 4.54 294,800
Dec 11 2019 4.60 0.00 0.11% 4.60 4.61 4.57 12,800
Dec 10 2019 4.595 -0.01 -0.11% 4.63 4.63 4.59 83,930
Dec 09 2019 4.60 0.03 0.77% 4.60 4.60 4.56 62,179
Dec 06 2019 4.565 -0.10 -2.04% 4.60 4.61 4.55 249,759
Dec 05 2019 4.66 0.04 0.87% 4.63 4.69 4.63 234,008
Dec 04 2019 4.62 0.00 0.0% 4.57 4.62 4.57 69,080
Dec 03 2019 4.62 0.05 1.09% 4.64 4.64 4.62 205,464
Dec 03 2019 4.57 0.00 0.0% 4.57 4.57 4.57 0
Dec 02 2019 4.57 0.04 0.88% 4.53 4.60 4.53 242,755
Nov 29 2019 4.53 0.00 +0.00% 4.51 4.53 4.50 0
Nov 29 2019 4.53 0.03 0.67% 4.51 4.53 4.50 26,021
Nov 28 2019 4.50 -0.01 -0.11% 4.52 4.52 4.50 14,750
Nov 28 2019 4.505 0.00 0.0% 4.505 4.505 4.505 0
Nov 27 2019 4.505 -0.04 -0.77% 4.54 4.54 4.50 122,666
Nov 26 2019 4.54 0.00 0.0% 4.53 4.57 4.53 38,250
Nov 25 2019 4.54 -0.05 -0.98% 4.59 4.59 4.54 95,357
Nov 22 2019 4.585 0.03 0.55% 4.57 4.59 4.55 83,317
Nov 21 2019 4.56 0.00 0.11% 4.57 4.59 4.55 63,020
Nov 20 2019 4.555 0.01 0.33% 4.57 4.58 4.53 122,179
Nov 19 2019 4.54 -0.01 -0.11% 4.55 4.57 4.53 128,411
Nov 18 2019 4.545 0.01 0.22% 4.52 4.55 4.52 54,049
Nov 15 2019 4.535 0.00 +0.00% 4.56 4.56 4.53 0
Nov 15 2019 4.535 -0.04 -0.87% 4.56 4.56 4.53 95,708
Nov 14 2019 4.575 0.00 0.11% 4.57 4.59 4.57 71,950
Nov 13 2019 4.57 -0.04 -0.87% 4.61 4.61 4.56 112,985
Nov 12 2019 4.61 -0.01 -0.22% 4.61 4.62 4.59 157,701
Nov 11 2019 4.62 0.00 0.0% 4.63 4.64 4.61 78,751
Nov 08 2019 4.62 -0.06 -1.18% 4.66 4.66 4.62 97,405
Nov 07 2019 4.675 -0.04 -0.74% 4.67 4.68 4.65 210,970
Nov 06 2019 4.71 -0.02 -0.42% 4.73 4.73 4.70 110,315
Nov 05 2019 4.73 -0.02 -0.42% 4.74 4.75 4.73 56,500
Nov 04 2019 4.75 -0.05 -1.04% 4.72 4.76 4.72 150,287
Nov 01 2019 4.80 0.00 +0.00% 4.85 4.85 4.78 0
Nov 01 2019 4.80 -0.06 -1.23% 4.85 4.85 4.78 156,009
Oct 31 2019 4.86 0.03 0.62% 4.83 4.89 4.83 90,670
Oct 30 2019 4.83 -0.06 -1.23% 4.86 4.92 4.83 90,268


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.