ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

HED BetaPro S&P TSX Capped Energy 2x Daily Bear ETF

4.36
0.04 (0.93%)
Jun 14 2024 - Closed
Delayed by 15 minutes

HED Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.36 0.04 0.93% 4.36 4.42 4.36 9,650
Jun 13 2024 4.32 0.25 6.14% 4.10 4.32 4.10 41,967
Jun 12 2024 4.07 0.06 1.50% 3.93 4.07 3.90 40,625
Jun 11 2024 4.01 0.03 0.75% 4.02 4.09 4.00 23,200
Jun 10 2024 3.98 -0.10 -2.45% 4.02 4.02 3.94 70,560
Jun 07 2024 4.08 0.06 1.49% 4.03 4.08 4.01 36,830
Jun 06 2024 4.02 -0.07 -1.71% 4.06 4.06 4.01 29,800
Jun 05 2024 4.09 -0.03 -0.73% 4.09 4.10 4.00 40,937
Jun 04 2024 4.12 0.15 3.78% 4.06 4.21 4.06 123,810
Jun 03 2024 3.97 0.32 8.77% 3.67 3.98 3.67 40,640
May 31 2024 3.65 -0.10 -2.67% 3.68 3.74 3.65 34,404
May 30 2024 3.75 -0.03 -0.79% 3.76 3.76 3.68 105,000
May 29 2024 3.78 0.14 3.85% 3.62 3.80 3.62 25,916
May 28 2024 3.64 -0.10 -2.67% 3.73 3.73 3.64 133,991
May 27 2024 3.74 -0.03 -0.80% 3.74 3.74 3.74 0
May 24 2024 3.77 -0.04 -1.05% 3.77 3.77 3.74 12,900
May 23 2024 3.81 0.03 0.79% 3.75 3.84 3.74 50,500
May 22 2024 3.78 0.09 2.44% 3.74 3.82 3.73 134,367
May 21 2024 3.69 -0.05 -1.34% 3.76 3.77 3.67 21,147
May 17 2024 3.74 -0.09 -2.35% 3.805 3.805 3.73 20,505
May 16 2024 3.83 0.00 0.00% 3.79 3.85 3.77 13,571
May 15 2024 3.83 -0.01 -0.26% 3.86 3.96 3.82 53,378
May 14 2024 3.84 0.07 1.86% 3.76 3.86 3.76 31,755
May 13 2024 3.77 0.02 0.53% 3.83 3.83 3.70 3,903
May 10 2024 3.75 0.09 2.46% 3.72 3.75 3.72 7,450
May 09 2024 3.66 -0.06 -1.61% 3.70 3.70 3.63 26,532
May 08 2024 3.72 -0.02 -0.53% 3.79 3.80 3.71 27,300
May 07 2024 3.74 -0.04 -1.06% 3.81 3.81 3.71 26,300
May 06 2024 3.78 -0.14 -3.57% 3.81 3.84 3.73 61,415
May 03 2024 3.92 0.03 0.77% 3.90 3.95 3.90 13,177
May 02 2024 3.89 -0.04 -1.02% 3.86 3.92 3.84 44,130
May 01 2024 3.93 0.13 3.42% 3.85 3.96 3.83 58,922
Apr 30 2024 3.80 0.22 6.15% 3.63 3.80 3.63 44,135
Apr 29 2024 3.58 -0.04 -1.10% 3.67 3.67 3.58 11,351
Apr 26 2024 3.62 -0.03 -0.82% 3.63 3.69 3.62 23,705
Apr 25 2024 3.65 -0.05 -1.35% 3.75 3.75 3.62 18,750
Apr 24 2024 3.70 -0.01 -0.27% 3.71 3.72 3.66 9,990
Apr 23 2024 3.71 -0.03 -0.80% 3.80 3.80 3.70 23,000
Apr 22 2024 3.74 -0.03 -0.80% 3.81 3.87 3.71 37,860
Apr 19 2024 3.77 -0.04 -1.05% 3.85 3.85 3.73 17,415
Apr 18 2024 3.81 0.04 1.06% 3.73 3.83 3.73 36,355
Apr 17 2024 3.77 0.03 0.80% 3.80 3.82 3.68 33,800
Apr 16 2024 3.74 -0.07 -1.84% 3.81 3.85 3.71 59,230
Apr 15 2024 3.81 0.13 3.53% 3.49 3.82 3.49 37,997
Apr 12 2024 3.68 0.08 2.22% 3.53 3.69 3.47 87,024
Apr 11 2024 3.60 0.13 3.75% 3.49 3.63 3.49 454,809
Apr 10 2024 3.47 -0.13 -3.61% 3.58 3.58 3.46 63,270
Apr 09 2024 3.60 -0.02 -0.55% 3.64 3.65 3.60 10,400
Apr 08 2024 3.62 0.00 0.00% 3.71 3.71 3.60 37,400
Apr 05 2024 3.62 -0.09 -2.43% 3.78 3.78 3.60 56,610
Apr 04 2024 3.71 -0.04 -1.07% 3.76 3.78 3.71 198,640
Apr 03 2024 3.75 -0.11 -2.85% 3.86 3.86 3.73 604,400
Apr 02 2024 3.86 -0.08 -2.03% 3.90 3.90 3.85 14,350
Apr 01 2024 3.94 -0.09 -2.23% 4.00 4.07 3.94 19,868
Mar 28 2024 4.03 -0.07 -1.71% 4.10 4.10 4.03 11,922
Mar 27 2024 4.10 -0.05 -1.20% 4.18 4.18 4.10 3,000
Mar 26 2024 4.15 0.05 1.22% 4.12 4.15 4.11 7,700
Mar 25 2024 4.10 -0.16 -3.76% 4.21 4.21 4.10 23,855
Mar 22 2024 4.26 0.01 0.24% 4.30 4.31 4.26 8,650
Mar 21 2024 4.25 -0.02 -0.47% 4.27 4.29 4.24 9,350
Mar 20 2024 4.27 0.01 0.23% 4.31 4.31 4.27 14,272
Mar 19 2024 4.26 -0.05 -1.16% 4.26 4.26 4.22 9,623
Mar 18 2024 4.31 -0.07 -1.60% 4.38 4.38 4.29 9,443

Your Recent History

Delayed Upgrade Clock