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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2025	27.38	27.38	27.38	27.46	27.32	87,716
February 13, 2025	26.9	27.38	27.38	27.39	26.81	557,777
February 12, 2025	26.47	26.81	26.81	26.92	26.4	316,180
February 11, 2025	26.73	26.99	26.99	27.04	26.73	172,263
February 10, 2025	26.89	26.96	26.96	27.01	26.78	164,201
February 07, 2025	27.13	26.6	26.6	27.23	26.55	365,320
February 06, 2025	27.08	27.12	27.12	27.13	26.81	132,320
February 05, 2025	26.64	26.94	26.94	26.94	26.46	105,582
February 04, 2025	26.39	26.76	26.76	26.77	26.37	172,433
February 03, 2025	25.75	26.37	26.37	26.6	25.75	752,237
January 31, 2025	27.26	26.8	26.8	27.48	26.7	323,380
January 30, 2025	26.97	27.06	27.06	27.19	26.7	256,275
January 29, 2025	26.96	26.78	26.78	26.98	26.56	222,586
January 28, 2025	26.7	27.06	27.06	27.1	26.4	157,968
January 27, 2025	26.17	26.59	26.59	26.6	26.16	375,057
January 24, 2025	27.51	27.37	27.37	27.6	27.27	133,616
January 23, 2025	27.17	27.51	27.51	27.51	27.17	204,339
January 22, 2025	27.19	27.24	27.24	27.37	27.16	183,142
January 21, 2025	26.75	26.91	26.91	26.94	26.57	144,852
January 20, 2025	27	26.72	26.72	27	26.1	12,084
January 17, 2025	26.42	26.47	26.47	26.63	26.33	271,657
January 16, 2025	26.21	25.97	25.97	26.21	25.92	282,600
January 15, 2025	25.86	26.08	26.08	26.17	25.78	408,200
January 14, 2025	25.55	25.17	25.17	25.55	24.85	444,900
January 13, 2025	24.62	25.11	25.11	25.13	24.6	495,700
January 10, 2025	25.52	25.07	25.07	25.52	24.88	664,900
January 09, 2025	25.8	25.87	25.87	25.87	25.65	34,600
January 08, 2025	25.77	25.84	25.84	25.94	25.48	576,100
January 07, 2025	26.57	25.77	25.77	26.58	25.62	567,200
January 06, 2025	26.47	26.31	26.31	26.76	26.23	366,301
January 03, 2025	25.7	26.1	26.1	26.13	25.62	633,709
January 02, 2025	25.88	25.43	25.43	26.01	25.11	1.06M
December 31, 2024	25.95	25.61	25.61	25.97	25.45	547,300
December 30, 2024	25.76	25.8	25.8	26.09	25.47	604,700
December 27, 2024	26.62	26.4	26.4	26.65	26.02	521,600
December 24, 2024	26.51	26.96	26.96	26.96	26.48	129,808
December 23, 2024	26.09	26.43	26.43	26.47	25.8	528,600
December 20, 2024	25.28	26.09	26.09	26.5	25.23	869,900
December 19, 2024	25.99	25.51	25.51	26.1	25.51	636,238
December 18, 2024	27.14	25.52	25.52	27.35	25.52	718,435
December 17, 2024	27.19	27.18	27.18	27.25	27.06	302,533
December 16, 2024	27.34	27.42	27.42	27.5	27.29	172,100
December 13, 2024	27.37	27.18	27.18	27.45	27.07	195,422
December 12, 2024	27.41	27.24	27.24	27.46	27.23	172,017
December 11, 2024	27.28	27.51	27.51	27.57	27.28	176,926
December 10, 2024	27.33	27.07	27.07	27.34	27.05	189,345
December 09, 2024	27.56	27.25	27.25	27.56	27.22	207,832
December 06, 2024	27.53	27.58	27.58	27.67	27.49	131,400
December 05, 2024	27.58	27.45	27.45	27.63	27.45	83,100
December 04, 2024	27.4	27.55	27.55	27.57	27.33	233,638
December 03, 2024	27.19	27.26	27.26	27.26	27.11	186,407
December 02, 2024	27.17	27.21	27.21	27.27	27.12	281,400
November 29, 2024	26.88	27.14	27.14	27.19	26.84	134,700
November 28, 2024	26.77	26.95	26.95	26.95	26.77	26,200
November 27, 2024	26.97	26.8	26.8	26.99	26.68	190,200
November 26, 2024	26.81	27	27	27.04	26.76	292,900
November 25, 2024	26.87	26.7	26.7	27	26.51	359,200
November 22, 2024	26.38	26.53	26.53	26.58	26.33	371,714
November 21, 2024	26.34	26.39	26.39	26.51	25.85	483,032
November 20, 2024	26.1	26.1	26.1	26.12	25.63	422,212

BetaPro S&P 500 2x Daily Bull ETF (HSU.TO) TSX