BetaPro S&P 500® -2x Daily Bear ETF (HSD.TO)
19.36
-0.18
(-0.90%)
CAD |
TSX |
May 09, 16:00
HSD.TO Price: 19.36 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 19.54 | 19.60 | 19.34 | 19.36 | 296332.0 |
May 08, 2024 | 19.68 | 19.68 | 19.52 | 19.53 | 52155.00 |
May 07, 2024 | 19.53 | 19.60 | 19.44 | 19.54 | 195892.0 |
May 06, 2024 | 19.80 | 19.84 | 19.59 | 19.59 | 179897.0 |
May 03, 2024 | 20.01 | 20.20 | 19.90 | 19.99 | 429204.0 |
May 02, 2024 | 20.57 | 20.94 | 20.42 | 20.49 | 734033.0 |
May 01, 2024 | 20.77 | 20.91 | 20.24 | 20.87 | 871356.0 |
Apr 30, 2024 | 20.20 | 20.70 | 20.12 | 20.70 | 385914.0 |
Apr 29, 2024 | 20.08 | 20.24 | 20.03 | 20.08 | 415507.0 |
Apr 26, 2024 | 20.36 | 20.42 | 20.09 | 20.20 | 207135.0 |
Apr 25, 2024 | 20.93 | 21.07 | 20.53 | 20.60 | 547779.0 |
Apr 24, 2024 | 20.33 | 20.58 | 20.26 | 20.39 | 492642.0 |
Apr 23, 2024 | 20.70 | 20.75 | 20.35 | 20.40 | 846643.0 |
Apr 22, 2024 | 21.02 | 21.21 | 20.66 | 20.91 | 253608.0 |
Apr 19, 2024 | 20.91 | 21.35 | 20.82 | 21.25 | 450678.0 |
Apr 18, 2024 | 20.68 | 20.95 | 20.49 | 20.88 | 491893.0 |
Apr 17, 2024 | 20.33 | 20.87 | 20.32 | 20.77 | 605423.0 |
Apr 16, 2024 | 20.42 | 20.62 | 20.30 | 20.53 | 509323.0 |
Apr 15, 2024 | 19.61 | 20.50 | 19.60 | 20.44 | 671050.0 |
Apr 12, 2024 | 19.65 | 20.06 | 19.57 | 19.94 | 594012.0 |
Apr 11, 2024 | 19.56 | 19.83 | 19.28 | 19.37 | 281065.0 |
Apr 10, 2024 | 19.70 | 19.80 | 19.52 | 19.65 | 416487.0 |
Apr 09, 2024 | 19.19 | 19.63 | 19.18 | 19.27 | 184750.0 |
Apr 08, 2024 | 19.26 | 19.35 | 19.21 | 19.32 | 94012.00 |
Apr 05, 2024 | 19.62 | 19.65 | 19.20 | 19.30 | 319684.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.17
Minimum
Dec 29 2021
37.60
Maximum
Mar 23 2020
17.21
Average
17.20
Median
Jun 30 2020