BetaPro S&P 500 -2x Daily Bear ETF (HSD.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HSD.TO Historical Return
If you invested $1000 in BetaPro S&P 500 -2x Daily Bear ETF (HSD.TO) since IPO date, it would be worth $123.69 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $458.74. This corresponds to total returns of -87.63%, -54.13%, respectively, with annualized returns of -24.78%, -14.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HSD.TO Historical Data
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 |
AD
