Horizons BetaPro COMEX Silver Bear Plus ETF (HZD)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1720820400 | 7.85 | 0.34 | 4.53 | 7.9 | 7.91 | 7.75 | 54105 |
| 1720734000 | 7.51 | -0.32 | -4.09 | 7.5 | 7.64 | 7.41 | 79780 |
| 1720647600 | 7.83 | -0.02 | -0.25 | 7.74 | 7.88 | 7.67 | 99078 |
| 1720561200 | 7.85 | 0.01 | 0.13 | 7.74 | 7.95 | 7.68 | 32884 |
| 1720474800 | 7.84 | 0.23 | 3.02 | 7.71 | 7.99 | 7.65 | 57985 |
| 1720215600 | 7.61 | -0.54 | -6.63 | 7.85 | 7.85 | 7.52 | 298810 |
| 1720129200 | 8.15 | 0.11 | 1.37 | 8.09 | 8.15 | 8.05 | 30815 |
| 1720042800 | 8.0399999 | -0.53 | -6.18 | 8.13 | 8.13 | 7.93 | 107530 |
| 1719956400 | 8.57 | -0.25 | -2.83 | 8.66 | 8.69 | 8.48 | 46200 |
| 1719610800 | 8.82 | -0.11 | -1.23 | 8.6199999 | 8.84 | 8.6199999 | 35100 |
| 1719524400 | 8.93 | -0.08 | -0.89 | 8.82 | 8.95 | 8.8 | 34900 |
| 1719438000 | 9.01 | 0.09 | 1.01 | 9.08 | 9.13 | 8.91 | 35531 |
| 1719351600 | 8.92 | 0.38 | 4.45 | 8.67 | 8.95 | 8.67 | 68244 |
| 1719265200 | 8.5399999 | -0.01 | -0.12 | 8.46 | 8.6 | 8.46 | 57374 |
| 1719006000 | 8.55 | 0.59 | 7.41 | 8.21 | 8.56 | 8.21 | 116265 |
| 1718919600 | 7.96 | -0.54 | -6.35 | 8.3 | 8.3 | 7.9 | 250613 |
| 1718833200 | 8.5 | -0.12 | -1.39 | 8.6 | 8.66 | 8.5 | 49810 |
| 1718746800 | 8.6199999 | -0.05 | -0.58 | 8.76 | 8.8 | 8.6 | 32775 |
| 1718660400 | 8.67 | 0.07 | 0.81 | 8.7 | 8.88 | 8.65 | 100990 |
| 1718401200 | 8.6 | -0.39 | -4.34 | 8.85 | 8.92 | 8.6 | 114480 |
| 1718314800 | 8.99 | 0.41 | 4.78 | 8.74 | 9.1199999 | 8.69 | 125241 |
| 1718228400 | 8.58 | -0.28 | -3.16 | 8.33 | 8.65 | 8.2899999 | 246292 |
| 1718142000 | 8.86 | 0.27 | 3.14 | 8.8699999 | 8.95 | 8.81 | 122275 |
| 1718055600 | 8.59 | -0.31 | -3.48 | 8.6199999 | 8.75 | 8.5399999 | 70706 |
| 1717796400 | 8.9 | 1.06 | 13.52 | 8.5399999 | 8.92 | 8.53 | 263696 |
| 1717710000 | 7.84 | -0.7 | -8.20 | 8.3 | 8.31 | 7.8 | 224789 |
| 1717623600 | 8.5399999 | -0.26 | -2.95 | 8.75 | 8.84 | 8.52 | 67151 |
| 1717537200 | 8.8 | 0.53 | 6.41 | 8.6199999 | 8.9 | 8.6199999 | 111269 |
| 1717450800 | 8.27 | -0.07 | -0.84 | 8.3 | 8.45 | 8.13 | 187520 |
| 1717191600 | 8.34 | 0.33 | 4.12 | 7.82 | 8.45 | 7.77 | 274134 |
| 1717105200 | 8.01 | 0.43 | 5.67 | 7.76 | 8.0399999 | 7.68 | 152417 |
| 1717018800 | 7.58 | 0.04 | 0.53 | 7.66 | 7.67 | 7.45 | 134868 |
| 1716932400 | 7.54 | -0.23 | -2.96 | 7.53 | 7.88 | 7.5 | 176928 |
| 1716846000 | 7.77 | -0.71 | -8.37 | 8.02 | 8.02 | 7.63 | 177537 |
| 1716586800 | 8.48 | -0.11 | -1.28 | 8.34 | 8.5399999 | 8.33 | 105477 |
| 1716500400 | 8.59 | 0.39 | 4.76 | 8.25 | 8.6199999 | 8.17 | 133988 |
| 1716414000 | 8.2 | 0.59 | 7.75 | 7.77 | 8.26 | 7.77 | 453900 |
| 1716327600 | 7.61 | -0.25 | -3.18 | 7.73 | 7.86 | 7.48 | 213600 |
| 1715982000 | 7.86 | -1.14 | -12.67 | 8.46 | 8.63 | 7.86 | 488312 |
| 1715895600 | 9 | 0.08 | 0.90 | 9.06 | 9.16 | 8.93 | 206934 |
| 1715809200 | 8.92 | -0.74 | -7.66 | 9.33 | 9.68 | 8.91 | 297047 |
| 1715722800 | 9.66 | -0.25 | -2.52 | 9.76 | 9.85 | 9.57 | 72564 |
| 1715636400 | 9.91 | -0.03 | -0.30 | 9.85 | 10.03 | 9.84 | 21989 |
| 1715377200 | 9.94 | 0.06 | 0.61 | 9.77 | 10.03 | 9.75 | 77750 |
| 1715290800 | 9.88 | -0.74 | -6.97 | 10.33 | 10.33 | 9.8699999 | 106964 |
| 1715204400 | 10.62 | -0.01 | -0.09 | 10.71 | 10.72 | 10.48 | 42074 |
| 1715118000 | 10.63 | 0.11 | 1.05 | 10.55 | 10.65 | 10.52 | 5875 |
| 1715031600 | 10.52 | -0.8 | -7.07 | 10.6 | 10.67 | 10.48 | 72425 |
| 1714772400 | 11.32 | 0.14 | 1.25 | 11.4 | 11.61 | 11.26 | 70503 |
| 1714686000 | 11.18 | -0.05 | -0.45 | 11.54 | 11.55 | 11.11 | 73115 |
| 1714599600 | 11.23 | -0.22 | -1.92 | 11.39 | 11.39 | 10.87 | 32653 |
| 1714513200 | 11.45 | 0.71 | 6.61 | 11.26 | 11.46 | 11.16 | 121765 |
| 1714426800 | 10.74 | 0.02 | 0.19 | 10.7 | 10.88 | 10.58 | 19699 |
| 1714167600 | 10.72 | 0.16 | 1.52 | 10.44 | 10.75 | 10.44 | 70525 |
| 1714081200 | 10.56 | -0.13 | -1.22 | 10.74 | 10.75 | 10.45 | 42000 |
| 1713994800 | 10.69 | 0.07 | 0.66 | 10.62 | 10.77 | 10.57 | 24956 |
| 1713908400 | 10.62 | -0.05 | -0.47 | 10.89 | 10.89 | 10.6 | 44111 |
| 1713822000 | 10.67 | 0.96 | 9.89 | 10.65 | 10.75 | 10.49 | 159473 |
| 1713562800 | 9.71 | -0.28 | -2.80 | 9.91 | 9.94 | 9.64 | 262727 |
| 1713476400 | 9.99 | 0.02 | 0.20 | 9.81 | 10.05 | 9.81 | 115030 |
| 1713390000 | 9.97 | -0.06 | -0.60 | 9.76 | 10.05 | 9.61 | 211291 |
| 1713303600 | 10.03 | 0.47 | 4.92 | 9.8 | 10.16 | 9.8 | 146867 |
| 1713217200 | 9.56 | -0.58 | -5.72 | 9.68 | 10.1 | 9.55 | 333298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
