TSX:HSD
BetaPro S&P 500 -2x Daily Bear ETF Price (Quote)
$19.99
-0.500 (-2.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.94 | $21.35 | Friday, 3rd May 2024 HSD.TO stock ended at $19.99. This is 2.44% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.51% from a day low at $19.90 to a day high of $20.20. |
| 90 days | $18.82 | $21.36 | |
| 52 weeks | $18.82 | $30.06 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $20.01 | $20.20 | $19.90 | $19.99 | 429 204 |
| May 02, 2024 | $20.57 | $20.94 | $20.42 | $20.49 | 734 033 |
| May 01, 2024 | $20.77 | $20.91 | $20.24 | $20.87 | 871 356 |
| Apr 30, 2024 | $20.20 | $20.70 | $20.12 | $20.70 | 385 914 |
| Apr 29, 2024 | $20.08 | $20.24 | $20.03 | $20.09 | 415 507 |
| Apr 26, 2024 | $20.36 | $20.42 | $20.09 | $20.20 | 207 135 |
| Apr 25, 2024 | $20.93 | $21.07 | $20.53 | $20.60 | 547 779 |
| Apr 24, 2024 | $20.33 | $20.58 | $20.26 | $20.39 | 492 642 |
| Apr 23, 2024 | $20.70 | $20.75 | $20.35 | $20.40 | 846 643 |
| Apr 22, 2024 | $21.02 | $21.21 | $20.66 | $20.91 | 253 608 |
| Apr 19, 2024 | $20.91 | $21.35 | $20.82 | $21.25 | 450 678 |
| Apr 18, 2024 | $20.68 | $20.95 | $20.49 | $20.88 | 491 893 |
| Apr 17, 2024 | $20.33 | $20.87 | $20.32 | $20.77 | 605 423 |
| Apr 16, 2024 | $20.42 | $20.62 | $20.30 | $20.53 | 509 323 |
| Apr 15, 2024 | $19.61 | $20.50 | $19.60 | $20.44 | 671 050 |
| Apr 12, 2024 | $19.65 | $20.06 | $19.57 | $19.94 | 594 012 |
| Apr 11, 2024 | $19.56 | $19.83 | $19.28 | $19.37 | 281 065 |
| Apr 10, 2024 | $19.70 | $19.80 | $19.52 | $19.65 | 416 487 |
| Apr 09, 2024 | $19.19 | $19.63 | $19.18 | $19.27 | 184 750 |
| Apr 08, 2024 | $19.26 | $19.35 | $19.21 | $19.33 | 94 012 |
| Apr 05, 2024 | $19.62 | $19.65 | $19.20 | $19.30 | 319 684 |
| Apr 04, 2024 | $18.94 | $19.73 | $18.94 | $19.72 | 365 686 |
| Apr 03, 2024 | $19.37 | $19.37 | $19.13 | $19.24 | 137 825 |
| Apr 02, 2024 | $19.25 | $19.44 | $19.25 | $19.26 | 334 203 |
| Apr 01, 2024 | $18.90 | $19.10 | $18.86 | $19.00 | 204 909 |
