Skip to main content

Betapro S&P TSX Cap Fncl 2X Dly Bull ETF (TSX: HFU )

20.55 -0.23 (-1.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.00 36.31 36.00 36.31 700 +0.02(+0.06%)
Nov 29, 2018 36.70 36.70 36.21 36.29 1,310 -0.31(-0.85%)
Nov 28, 2018 35.63 36.66 35.63 36.60 6,160 +1.54(+4.39%)
Nov 27, 2018 34.93 35.25 34.93 35.06 5,600 -0.17(-0.48%)
Nov 26, 2018 35.47 35.51 35.18 35.23 1,490 +0.34(+0.97%)
Nov 23, 2018 34.41 34.89 34.41 34.89 900 +0.15(+0.43%)
Nov 22, 2018 34.74 34.74 34.65 34.74 1,098 -0.37(-1.05%)
Nov 21, 2018 35.50 35.50 35.11 35.11 1,350 +0.88(+2.57%)
Nov 20, 2018 34.81 34.81 34.23 34.23 515 -0.82(-2.34%)
Nov 19, 2018 35.50 35.50 35.05 35.05 2,786 -0.72(-2.01%)
Nov 16, 2018 35.57 35.77 35.49 35.77 8,200 -0.11(-0.31%)
Nov 15, 2018 35.88 35.88 35.88 35.88 1,904 +0.33(+0.93%)
Nov 14, 2018 36.30 36.30 35.50 35.55 7,100 -0.45(-1.25%)
Nov 13, 2018 35.75 36.23 35.75 36.00 22,948 +0.39(+1.10%)
Nov 12, 2018 35.87 35.87 35.60 35.61 4,266 -0.40(-1.11%)
Nov 09, 2018 35.79 36.10 35.70 36.01 8,212 +0.01(+0.03%)
Nov 08, 2018 36.00 36.03 35.83 36.00 7,745 +0.16(+0.45%)
Nov 07, 2018 35.73 35.90 35.68 35.84 4,320 +0.34(+0.96%)
Nov 06, 2018 35.22 35.59 35.22 35.50 4,680 -0.07(-0.20%)
Nov 05, 2018 35.31 35.84 35.31 35.57 4,600 +0.14(+0.40%)
Nov 02, 2018 35.64 35.77 35.23 35.43 9,800 +0.30(+0.85%)
Nov 01, 2018 35.19 35.19 34.86 35.13 11,027 -0.01(-0.03%)
Oct 31, 2018 35.46 35.56 35.14 35.14 11,495 +0.35(+1.01%)
Oct 30, 2018 34.45 34.82 34.00 34.79 18,050 +0.89(+2.63%)
Oct 29, 2018 34.96 34.98 33.80 33.90 3,935 -0.17(-0.50%)
Oct 26, 2018 34.32 34.40 33.90 34.07 5,677 -0.43(-1.25%)
Oct 25, 2018 34.58 34.81 34.49 34.50 9,182 +0.30(+0.88%)
Oct 24, 2018 35.19 35.19 34.20 34.20 4,470 -1.86(-5.16%)
Oct 23, 2018 35.50 36.23 34.99 36.06 4,602 -0.47(-1.29%)
Oct 22, 2018 36.53 36.53 36.53 25 +0.00(+0.00%)
Oct 19, 2018 36.68 36.68 36.44 36.53 569 +0.32(+0.88%)
Oct 18, 2018 36.40 36.40 36.09 36.21 5,475 -0.29(-0.79%)
Oct 17, 2018 36.50 36.61 36.50 36.50 4,501 -0.04(-0.11%)
Oct 16, 2018 36.17 36.54 36.17 36.54 5,381 +0.66(+1.84%)
Oct 15, 2018 36.28 36.28 35.88 35.88 3,400 -0.22(-0.61%)
Oct 12, 2018 36.48 36.48 36.10 36.10 1,270 -0.18(-0.50%)
Oct 11, 2018 37.12 37.23 36.21 36.28 22,072 -1.64(-4.32%)
Oct 10, 2018 38.39 38.39 37.92 37.92 2,917 -1.09(-2.79%)
Oct 09, 2018 39.02 39.20 38.89 39.01 5,150 -0.05(-0.13%)
Oct 05, 2018 39.06 39.06 39.06 0 -0.56(-1.41%)
Oct 04, 2018 39.49 39.66 39.30 39.62 22,950 -0.17(-0.43%)
Oct 03, 2018 41.99 41.99 39.61 39.79 2,746 +0.28(+0.71%)
Oct 02, 2018 39.65 39.65 39.51 39.51 3,325 -0.61(-1.52%)
Oct 01, 2018 41.04 41.04 40.08 40.12 4,534 -0.18(-0.45%)
Sep 28, 2018 40.65 40.65 40.30 40.30 2,395 -0.81(-1.97%)
Sep 27, 2018 41.12 41.12 41.11 41.11 200 +0.06(+0.15%)
Sep 26, 2018 40.97 41.25 40.97 41.05 5,974 +0.12(+0.29%)
Sep 25, 2018 41.40 41.40 40.93 40.93 1,200 -0.21(-0.51%)
Sep 24, 2018 41.11 41.14 41.11 41.14 750 -0.16(-0.39%)
Sep 21, 2018 41.39 41.42 41.30 41.30 3,810 -0.05(-0.12%)
Sep 20, 2018 41.00 41.35 41.00 41.35 3,175 +0.45(+1.10%)
Sep 19, 2018 40.90 40.90 40.90 40.90 160 +0.30(+0.74%)
Sep 18, 2018 40.27 40.60 40.22 40.60 4,907 +0.48(+1.20%)
Sep 17, 2018 40.10 40.15 40.05 40.12 1,536 +0.39(+0.98%)
Sep 14, 2018 39.76 39.76 39.73 39.73 200 +0.08(+0.20%)
Sep 12, 2018 39.65 39.65 39.65 0 -0.59(-1.47%)
Sep 11, 2018 40.00 40.24 40.00 40.24 300 -0.02(-0.05%)
Sep 10, 2018 40.30 40.50 40.26 40.26 1,600 +0.09(+0.22%)
Sep 07, 2018 40.17 40.17 40.17 40.17 400 -0.36(-0.89%)
Sep 06, 2018 40.53 40.53 40.53 40.53 100 +0.23(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.