BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF - HEU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	28.35	28.88	28.88	29.15	28.31	30,086
February 10, 2025	27.89	28.1	28.1	28.22	27.68	21,623
February 07, 2025	27.14	27	27	27.44	26.74	11,981
February 06, 2025	27.86	26.77	26.77	27.88	26.3	67,608
February 05, 2025	26.96	27.34	27.34	27.5	26.96	9,721
February 04, 2025	26.26	27.12	27.12	27.54	26.26	14,631
February 03, 2025	23.69	26.58	26.58	27.12	23.69	51,990
January 31, 2025	27.5	26.87	26.87	28.24	26.83	15,433
January 30, 2025	28.06	28.21	28.21	28.32	27.69	26,355
January 29, 2025	27.48	27.9	27.9	27.9	27.43	7,055
January 28, 2025	27.32	27.28	27.28	27.38	27.1	8,685
January 27, 2025	27.87	27.98	27.98	28.2	27.62	3,517
January 24, 2025	28.79	28.45	28.45	28.79	28.28	10,803
January 23, 2025	29.21	29.09	29.09	29.88	28.81	7,056
January 22, 2025	29.5	29.21	29.21	29.91	29.16	7,941
January 21, 2025	28.26	29.33	29.33	29.5	28.26	26,763
January 20, 2025	28.99	29.95	29.95	29.95	28.99	3,603
January 17, 2025	28.33	28.79	28.79	28.93	28.15	8,254
January 16, 2025	28.83	28.29	28.29	29.13	28.08	35,226
January 15, 2025	29.28	29.34	29.34	29.7	29.28	42,140
January 14, 2025	28.98	29.22	29.22	29.28	28.7	65,900
January 13, 2025	30.43	29.16	29.16	31.32	29.04	120,235
January 10, 2025	30.02	30.25	30.25	31.15	29.99	47,931
January 09, 2025	29.63	29.62	29.62	29.75	29.53	18,600
January 08, 2025	29.49	29.58	29.58	29.77	29.15	18,825
January 07, 2025	29.05	29.6	29.6	29.65	29.01	28,400
January 06, 2025	28.75	28.58	28.58	29.38	28.42	36,500
January 03, 2025	27.96	28.05	28.05	28.08	27.73	55,800
January 02, 2025	27.35	27.71	27.71	28.06	27.35	110,300
December 31, 2024	26.21	26.88	26.88	26.92	26.21	82,609
December 30, 2024	25.99	26.04	26.04	26.44	25.75	36,200
December 27, 2024	25.99	25.69	25.69	26.24	25.51	27,240
December 24, 2024	25.35	25.68	25.68	25.86	25.2	9,400
December 23, 2024	24.23	25.27	25.27	25.34	24.02	54,000
December 20, 2024	24.03	24.33	24.33	24.71	23.94	92,100
December 19, 2024	25.11	24.28	24.28	25.18	24.13	186,400
December 18, 2024	25.88	24.69	24.69	25.88	24.53	67,129
December 17, 2024	25.52	25.63	25.63	25.73	24.96	79,800
December 16, 2024	26.89	26.01	26.01	26.89	25.71	140,432
December 13, 2024	26.92	26.94	26.94	26.94	26.4	104,003
December 12, 2024	27.87	27	27	27.87	26.83	163,900
December 11, 2024	27.49	27.96	27.96	27.96	27.2	47,623
December 10, 2024	27.73	27.3	27.3	27.88	27.24	44,433
December 09, 2024	27.99	27.62	27.62	28.32	27.6	50,900
December 06, 2024	28.31	27.42	27.42	28.31	27.24	75,000
December 05, 2024	28.29	28.57	28.57	28.83	28.27	27,300
December 04, 2024	29.08	28.23	28.23	29.11	27.8	46,500
December 03, 2024	29.11	29.37	29.37	29.51	28.77	38,800
December 02, 2024	29.47	28.96	28.96	29.47	28.57	74,000
November 29, 2024	29.5	29.4	29.4	29.65	29.19	85,406
November 28, 2024	29.24	29.41	29.41	29.42	29.24	3,500
November 27, 2024	29.23	28.97	28.97	29.4	28.75	47,336
November 26, 2024	30.33	28.94	28.94	30.33	28.59	57,535
November 25, 2024	31.29	30.3	30.3	31.44	30	141,406
November 22, 2024	31.18	31.37	31.37	31.53	30.7	73,830
November 21, 2024	30.44	31.18	31.18	31.31	30.41	120,600
November 20, 2024	29.67	30.07	30.07	30.07	29.56	68,000
November 19, 2024	29.13	29.46	29.46	29.55	29.01	48,700
November 18, 2024	29.32	29.66	29.66	29.85	29.32	54,415
November 15, 2024	29.75	29.04	29.04	30.02	28.92	29,100

BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (HEU.TO) TSX