BetaPro Gold Bullion -2x Daily Bear ETF - HBD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	21.64	22.4	22.4	22.4	21.64	7,405
February 13, 2025	21.61	21.44	21.44	21.61	21.43	4,311
February 12, 2025	22	21.9	21.9	22	21.74	1,551
February 11, 2025	21.86	21.89	21.89	21.91	21.78	2,865
February 10, 2025	21.8	21.77	21.77	21.88	21.74	7,863
February 07, 2025	22.24	22.65	22.65	22.65	22.22	915
February 06, 2025	22.59	22.63	22.63	22.8	22.58	17,886
February 05, 2025	22.51	22.6	22.6	22.6	22.3	12,808
February 04, 2025	22.74	22.73	22.73	22.76	22.69	2,296
February 03, 2025	22.9	22.97	22.97	23	22.9	13,278
January 31, 2025	23	23.44	23.44	23.47	23	8,538
January 30, 2025	23.48	23.18	23.18	23.48	23.13	10,905
January 29, 2025	24.16	24.16	24.16	24.16	24.16	2,600
January 28, 2025	24.21	23.96	23.96	24.21	23.96	1,339
January 27, 2025	24.29	24.51	24.51	24.58	24.29	1,340
January 24, 2025	23.78	23.8	23.8	23.8	23.78	1,223
January 23, 2025	24.37	24.16	24.16	24.38	24.16	17,300
January 22, 2025	24.59	24.59	24.59	24.59	24.59	0
January 21, 2025	24.37	24.29	24.29	24.37	24.29	2,437
January 20, 2025	24.58	24.7	24.7	24.71	24.58	1,405
January 17, 2025	24.4	24.59	24.59	24.59	24.25	3,688
January 16, 2025	24.45	24.44	24.44	24.45	24.42	1,402
January 15, 2025	24.95	24.95	24.95	24.95	24.95	100
January 14, 2025	25.64	25.55	25.55	25.64	25.55	3,800
January 13, 2025	25.58	25.69	25.69	25.72	25.53	39,400
January 10, 2025	24.75	25.04	25.04	25.04	24.72	1,639
January 09, 2025	25.51	25.52	25.52	25.52	25.47	13,200
January 08, 2025	25.85	25.71	25.71	25.85	25.71	400
January 07, 2025	25.85	26.03	26.03	26.03	25.85	12,100
January 06, 2025	26.44	26.43	26.43	26.44	26.3	2,100
January 03, 2025	25.88	25.88	25.88	25.88	25.88	0
January 02, 2025	26.04	25.88	25.88	26.04	25.88	7,326
December 31, 2024	26.89	26.89	26.89	26.89	26.89	0
December 30, 2024	26.96	26.89	26.89	27.01	26.89	13,800
December 27, 2024	26.65	26.72	26.72	26.72	26.61	1,100
December 24, 2024	26.68	26.64	26.64	26.68	26.64	200
December 23, 2024	26.69	26.69	26.69	26.69	26.69	200
December 20, 2024	26.47	26.43	26.43	26.47	26.36	2,600
December 19, 2024	27.19	27.28	27.28	27.28	27.19	7,500
December 18, 2024	26.46	27.26	27.26	27.26	26.46	9,543
December 17, 2024	25.98	25.98	25.98	25.98	25.98	0
December 16, 2024	25.94	25.94	25.94	25.94	25.94	100
December 13, 2024	25.78	26.09	26.09	26.09	25.78	1,515
December 12, 2024	25.22	25.36	25.36	25.36	25.22	12,727
December 11, 2024	24.84	24.49	24.49	24.84	24.39	6,309
December 10, 2024	25.2	25.14	25.14	25.2	25.09	2,312
December 09, 2024	25.55	25.64	25.64	25.64	25.55	305
December 06, 2024	26.32	26.32	26.32	26.32	26.32	1,400
December 05, 2024	26.2	26.42	26.42	26.45	26.2	4,900
December 04, 2024	25.88	26	26	26	25.88	500
December 03, 2024	25.95	26.22	26.22	26.22	25.95	335
December 02, 2024	26.15	26.3	26.3	26.3	26.15	1,136
November 29, 2024	25.99	26.08	26.08	26.08	25.99	200
November 28, 2024	26.11	26.1	26.1	26.11	26.1	200
November 27, 2024	26	26.28	26.28	26.28	26	4,500
November 26, 2024	26.36	26.36	26.36	26.36	26.36	100
November 25, 2024	26.08	26.56	26.56	26.56	26.08	1,700
November 22, 2024	25.36	24.96	24.96	25.36	24.96	4,100
November 21, 2024	25.76	25.76	25.76	25.76	25.72	1,700
November 20, 2024	26.04	26.06	26.06	26.06	26.04	1,200

BetaPro Gold Bullion -2x Daily Bear ETF (HBD.TO) TSX