BetaPro S&P 500 -2x Daily Bear ETF - HSD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	14.57	14.6	14.6	14.62	14.54	215,832
February 13, 2025	14.84	14.58	14.58	14.9	14.57	287,889
February 12, 2025	15.1	14.89	14.89	15.12	14.84	465,139
February 11, 2025	14.91	14.8	14.8	14.91	14.76	465,139
February 10, 2025	14.85	14.82	14.82	14.91	14.78	353,848
February 07, 2025	14.71	15.01	15.01	15.04	14.66	979,002
February 06, 2025	14.74	14.73	14.73	14.9	14.73	176,646
February 05, 2025	15.01	14.83	14.83	15.1	14.83	124,301
February 04, 2025	15.14	14.93	14.93	15.16	14.93	260,344
February 03, 2025	15.42	15.15	15.15	15.51	15.02	725,744
January 31, 2025	14.66	14.93	14.93	14.97	14.54	260,483
January 30, 2025	14.81	14.76	14.76	14.93	14.7	138,831
January 29, 2025	14.84	14.9	14.9	15.05	14.81	159,701
January 28, 2025	14.97	14.79	14.79	15.15	14.75	412,588
January 27, 2025	15.27	15.04	15.04	15.27	15.03	496,666
January 24, 2025	14.53	14.62	14.62	14.67	14.5	239,111
January 23, 2025	14.72	14.54	14.54	14.73	14.54	152,642
January 22, 2025	14.7	14.68	14.68	14.73	14.62	209,141
January 21, 2025	14.96	14.86	14.86	15.05	14.85	150,193
January 20, 2025	14.95	14.86	14.86	14.95	14.8	18,543
January 17, 2025	15.13	15.12	15.12	15.2	15.02	224,234
January 16, 2025	15.29	15.42	15.42	15.44	15.28	172,916
January 15, 2025	15.49	15.36	15.36	15.54	15.29	446,149
January 14, 2025	15.81	15.93	15.93	16.11	15.78	410,827
January 13, 2025	16.26	15.96	15.96	16.29	15.95	260,900
January 10, 2025	15.73	16	16	16.11	15.73	381,245
January 09, 2025	15.48	15.6	15.6	15.6	15.48	25,000
January 08, 2025	15.58	15.52	15.52	15.73	15.46	743,800
January 07, 2025	15.09	15.56	15.56	15.66	15.09	677,710
January 06, 2025	15.17	15.21	15.21	15.29	14.99	542,000
January 03, 2025	15.62	15.38	15.38	15.67	15.35	386,900
January 02, 2025	15.54	15.78	15.78	15.98	15.42	1.09M
December 31, 2024	15.49	15.69	15.69	15.75	15.45	309,249
December 30, 2024	15.58	15.56	15.56	15.75	15.39	597,300
December 27, 2024	15.07	15.22	15.22	15.4	15.07	856,100
December 24, 2024	15.16	14.89	14.89	15.18	14.89	315,200
December 23, 2024	15.4	15.21	15.21	15.57	15.19	265,730
December 20, 2024	15.88	15.41	15.41	15.93	15.14	418,700
December 19, 2024	15.48	15.76	15.76	15.76	15.39	558,834
December 18, 2024	14.87	15.75	15.75	15.75	14.75	606,800
December 17, 2024	14.84	14.82	14.82	14.91	14.81	139,800
December 16, 2024	14.75	14.73	14.73	14.78	14.67	102,200
December 13, 2024	14.74	14.85	14.85	14.9	14.71	169,422
December 12, 2024	14.7	14.81	14.81	14.81	14.69	170,300
December 11, 2024	14.75	14.66	14.66	14.76	14.62	73,616
December 10, 2024	14.76	14.91	14.91	14.92	14.75	121,900
December 09, 2024	14.64	14.8	14.8	14.82	14.64	113,400
December 06, 2024	14.65	14.64	14.64	14.67	14.58	54,700
December 05, 2024	14.64	14.7	14.7	14.7	14.6	160,000
December 04, 2024	14.75	14.64	14.64	14.76	14.63	122,400
December 03, 2024	14.83	14.82	14.82	14.88	14.8	109,638
December 02, 2024	14.82	14.82	14.82	14.87	14.79	143,900
November 29, 2024	15	14.86	14.86	15.01	14.84	173,200
November 28, 2024	15.26	15.02	15.02	15.26	15.01	12,900
November 27, 2024	14.96	15.05	15.05	15.11	14.95	194,500
November 26, 2024	15.03	14.93	14.93	15.07	14.92	240,925
November 25, 2024	15.01	15.1	15.1	15.2	14.94	243,411
November 22, 2024	15.28	15.18	15.18	15.29	15.17	438,900
November 21, 2024	15.3	15.28	15.28	15.6	15.2	549,519
November 20, 2024	15.43	15.46	15.46	15.74	15.43	428,418

BetaPro S&P 500 -2x Daily Bear ETF (HSD.TO) TSX