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

32.20

+0.5(+1.58%)

Updated at January 17 03:28PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	32.39	32.22	32.22	32.39	32.22	2,800
February 13, 2025	32	32.05	32.05	32.05	31.75	3,044
February 12, 2025	31.86	32.03	32.03	32.03	31.73	5,265
February 11, 2025	32.07	32	32	32.07	31.97	500
February 10, 2025	32.41	32.41	32.41	32.41	32.41	2,577
February 07, 2025	32.2	32.18	32.18	32.2	32.08	5,701
February 06, 2025	32.15	32.26	32.26	32.26	32.12	2,400
February 05, 2025	31.27	31.62	31.62	31.62	31.25	2,223
February 04, 2025	31.87	31.36	31.36	32.1	31.35	16,101
February 03, 2025	32	31.9	31.9	32.05	30.12	9,662
January 31, 2025	33.59	33.14	33.14	33.59	33.1	7,437
January 30, 2025	33.44	33.56	33.56	33.7	33.44	6,650
January 29, 2025	33.18	33.08	33.08	33.26	33.06	1,266
January 28, 2025	32.79	32.99	32.99	32.99	32.79	1,196
January 27, 2025	32.5	32.67	32.67	32.88	32.5	1,500
January 24, 2025	32.5	32.88	32.88	32.9	32.5	6,428
January 23, 2025	32.12	32.56	32.56	32.66	32.12	24,057
January 22, 2025	32.61	32.26	32.26	32.61	32.23	1,312
January 21, 2025	32.37	32.49	32.49	32.54	32.36	9,927
January 20, 2025	32.17	31.96	31.96	32.38	31.96	4,939
January 17, 2025	32.19	32.2	32.2	32.22	32.17	2,600
January 16, 2025	31.51	31.7	31.7	31.7	31.45	2,201
January 15, 2025	31.08	31.22	31.22	31.32	31.08	13,907
January 14, 2025	30.4	30.48	30.48	30.52	30.25	1,146
January 13, 2025	30.25	30.42	30.42	30.42	30.09	1,841
January 10, 2025	31.55	30.71	30.71	31.55	30.52	9,711
January 09, 2025	31.65	31.76	31.76	31.76	31.65	1,300
January 08, 2025	31.34	31.75	31.75	31.75	31.25	2,200
January 07, 2025	31.75	31.35	31.35	31.76	31.31	10,503
January 06, 2025	31.77	31.5	31.5	31.81	31.5	1,100
January 03, 2025	31.62	31.73	31.73	31.78	31.62	1,500
January 02, 2025	31.81	31.29	31.29	31.86	31.22	3,515
December 31, 2024	31.69	31.59	31.59	31.69	31.57	3,712
December 30, 2024	31.22	31.62	31.62	31.63	31.07	4,205
December 27, 2024	31.57	31.7	31.7	31.71	31.57	1,238
December 24, 2024	31.44	31.56	31.56	31.6	31.44	1,200
December 23, 2024	31.28	31.44	31.44	31.44	30.98	5,600
December 20, 2024	30.49	31.28	31.28	31.45	30.49	5,800
December 19, 2024	31.21	30.98	30.98	31.21	30.88	9,601
December 18, 2024	32.12	30.94	30.94	32.12	30.94	3,932
December 17, 2024	32.3	32.23	32.23	32.3	32.12	1,528
December 16, 2024	32.35	32.43	32.43	32.45	32.31	5,100
December 13, 2024	32.36	32.35	32.35	32.43	32.26	2,210
December 12, 2024	32.8	32.52	32.52	32.8	32.47	5,500
December 11, 2024	32.98	32.93	32.93	33.05	32.82	4,105
December 10, 2024	32.78	32.81	32.81	32.84	32.71	2,000
December 09, 2024	32.94	32.91	32.91	33.09	32.91	1,042
December 06, 2024	33.25	33.06	33.06	33.25	33.01	2,405
December 05, 2024	32.11	32.79	32.79	32.93	32.02	7,126
December 04, 2024	32.75	32.64	32.64	32.75	32.53	4,400
December 03, 2024	32.74	32.56	32.56	32.85	32.44	3,600
December 02, 2024	32.92	32.7	32.7	32.92	32.61	7,204
November 29, 2024	32.49	32.71	32.71	32.76	32.49	3,100
November 28, 2024	32.55	32.55	32.55	32.55	32.55	0
November 27, 2024	32.26	32.55	32.55	32.58	32.26	7,310
November 26, 2024	32.03	32.4	32.4	32.4	31.78	5,139
November 25, 2024	32.37	32.22	32.22	32.43	32.17	1,100
November 22, 2024	31.89	32.02	32.02	32.08	31.89	3,200
November 21, 2024	31.5	31.96	31.96	32	31.5	2,643
November 20, 2024	31.08	31.27	31.27	31.27	31.02	1,500