BetaPro Natural Gas 2x Daily Bull ETF (HNU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.16 | 5.43 | 5.15 | 5.38 | 5.38 | 4,008,100 |
| 16 May 2024 | 4.94 | 5.22 | 4.83 | 4.97 | 4.97 | 5,666,300 |
| 15 May 2024 | 4.55 | 4.80 | 4.46 | 4.75 | 4.75 | 3,804,800 |
| 14 May 2024 | 4.49 | 4.70 | 4.46 | 4.54 | 4.54 | 3,773,100 |
| 13 May 2024 | 4.33 | 4.63 | 4.30 | 4.58 | 4.58 | 3,849,000 |
| 10 May 2024 | 4.41 | 4.41 | 4.27 | 4.29 | 4.29 | 2,493,200 |
| 09 May 2024 | 4.26 | 4.53 | 4.25 | 4.50 | 4.50 | 5,988,400 |
| 08 May 2024 | 4.32 | 4.34 | 4.12 | 4.16 | 4.16 | 2,735,000 |
| 07 May 2024 | 4.15 | 4.28 | 4.11 | 4.24 | 4.24 | 2,839,800 |
| 06 May 2024 | 4.23 | 4.43 | 4.15 | 4.19 | 4.19 | 5,915,600 |
| 03 May 2024 | 3.69 | 4.05 | 3.62 | 3.99 | 3.99 | 7,009,800 |
| 02 May 2024 | 3.39 | 3.65 | 3.38 | 3.60 | 3.60 | 8,479,200 |
| 01 May 2024 | 3.35 | 3.39 | 3.20 | 3.27 | 3.27 | 7,449,800 |
| 30 Apr 2024 | 3.68 | 3.68 | 3.36 | 3.42 | 3.42 | 7,231,200 |
| 29 Apr 2024 | 3.35 | 3.67 | 3.35 | 3.65 | 3.65 | 9,542,100 |
| 26 Apr 2024 | 3.29 | 3.34 | 3.20 | 3.26 | 3.26 | 8,598,600 |
| 25 Apr 2024 | 3.36 | 3.48 | 3.29 | 3.39 | 3.39 | 4,557,900 |
| 24 Apr 2024 | 3.68 | 3.70 | 3.38 | 3.38 | 3.38 | 8,321,800 |
| 23 Apr 2024 | 3.69 | 3.97 | 3.69 | 3.94 | 3.94 | 3,282,000 |
| 22 Apr 2024 | 3.66 | 3.77 | 3.62 | 3.75 | 3.75 | 4,835,300 |
| 19 Apr 2024 | 3.58 | 3.63 | 3.44 | 3.49 | 3.49 | 5,772,700 |
| 18 Apr 2024 | 3.46 | 3.54 | 3.42 | 3.45 | 3.45 | 6,293,300 |
| 17 Apr 2024 | 3.34 | 3.43 | 3.25 | 3.43 | 3.43 | 6,401,600 |
| 16 Apr 2024 | 3.30 | 3.69 | 3.23 | 3.49 | 3.49 | 8,142,400 |
| 15 Apr 2024 | 3.45 | 3.49 | 3.30 | 3.31 | 3.31 | 8,030,000 |
| 12 Apr 2024 | 3.52 | 3.69 | 3.52 | 3.68 | 3.68 | 4,003,600 |
| 11 Apr 2024 | 3.68 | 3.70 | 3.52 | 3.57 | 3.57 | 7,468,200 |
| 10 Apr 2024 | 3.90 | 3.91 | 3.74 | 3.78 | 3.78 | 3,939,700 |
| 09 Apr 2024 | 3.86 | 3.94 | 3.68 | 3.87 | 3.87 | 4,892,600 |
| 08 Apr 2024 | 3.57 | 3.73 | 3.56 | 3.71 | 3.71 | 4,826,400 |
| 05 Apr 2024 | 3.50 | 3.66 | 3.47 | 3.49 | 3.49 | 6,500,000 |
| 04 Apr 2024 | 3.74 | 3.76 | 3.47 | 3.49 | 3.49 | 6,485,000 |
| 03 Apr 2024 | 3.97 | 3.98 | 3.74 | 3.80 | 3.80 | 5,616,100 |
| 02 Apr 2024 | 3.63 | 3.92 | 3.60 | 3.81 | 3.81 | 6,556,000 |
| 01 Apr 2024 | 3.67 | 3.80 | 3.61 | 3.76 | 3.76 | 8,401,900 |
| 28 Mar 2024 | 3.35 | 3.53 | 3.29 | 3.37 | 3.37 | 7,813,900 |
| 27 Mar 2024 | 3.34 | 3.35 | 3.23 | 3.28 | 3.28 | 6,933,600 |
| 26 Mar 2024 | 3.62 | 3.66 | 3.51 | 3.56 | 3.56 | 5,904,900 |
| 25 Mar 2024 | 3.59 | 3.68 | 3.54 | 3.61 | 3.61 | 5,880,200 |
| 22 Mar 2024 | 3.62 | 3.69 | 3.58 | 3.64 | 3.64 | 7,876,600 |
| 21 Mar 2024 | 3.73 | 3.78 | 3.61 | 3.74 | 3.74 | 8,729,200 |
| 20 Mar 2024 | 3.78 | 3.85 | 3.74 | 3.77 | 3.77 | 7,131,200 |
| 19 Mar 2024 | 3.88 | 3.97 | 3.78 | 3.91 | 3.91 | 6,282,100 |
| 18 Mar 2024 | 3.82 | 3.87 | 3.63 | 3.76 | 3.76 | 6,639,000 |
| 15 Mar 2024 | 3.80 | 3.80 | 3.54 | 3.67 | 3.67 | 10,506,800 |
| 14 Mar 2024 | 3.60 | 3.96 | 3.59 | 3.87 | 3.87 | 5,708,400 |
| 13 Mar 2024 | 3.54 | 3.67 | 3.49 | 3.58 | 3.58 | 5,160,900 |
| 12 Mar 2024 | 3.99 | 4.01 | 3.63 | 3.71 | 3.71 | 5,206,900 |
| 11 Mar 2024 | 4.00 | 4.00 | 3.86 | 3.87 | 3.87 | 4,956,800 |
| 08 Mar 2024 | 4.12 | 4.28 | 4.09 | 4.13 | 4.13 | 3,608,400 |
| 07 Mar 2024 | 4.64 | 4.79 | 4.11 | 4.12 | 4.12 | 7,929,400 |
| 06 Mar 2024 | 4.96 | 4.97 | 4.74 | 4.78 | 4.78 | 3,584,600 |
| 05 Mar 2024 | 4.78 | 5.16 | 4.61 | 4.93 | 4.93 | 5,396,000 |
| 04 Mar 2024 | 4.80 | 5.05 | 4.65 | 4.80 | 4.80 | 8,324,000 |
| 01 Mar 2024 | 4.27 | 4.43 | 4.26 | 4.33 | 4.33 | 4,536,200 |
| 29 Feb 2024 | 4.45 | 4.72 | 4.37 | 4.39 | 4.39 | 5,124,200 |
| 28 Feb 2024 | 4.39 | 4.66 | 4.37 | 4.50 | 4.50 | 6,207,500 |
| 27 Feb 2024 | 4.17 | 4.34 | 4.04 | 4.22 | 4.22 | 8,758,400 |
| 26 Feb 2024 | 4.14 | 4.20 | 3.80 | 3.94 | 3.94 | 9,204,000 |
| 23 Feb 2024 | 3.96 | 3.96 | 3.69 | 3.74 | 3.74 | 11,488,300 |
| 22 Feb 2024 | 4.27 | 4.41 | 3.98 | 4.30 | 4.30 | 7,090,800 |
| 21 Feb 2024 | 4.17 | 4.53 | 4.17 | 4.49 | 4.49 | 7,939,700 |
| 20 Feb 2024 | 3.59 | 3.67 | 3.50 | 3.60 | 3.60 | 3,875,400 |
| 16 Feb 2024 | 3.63 | 3.83 | 3.62 | 3.72 | 3.72 | 4,876,800 |
| 15 Feb 2024 | 3.72 | 3.75 | 3.52 | 3.62 | 3.62 | 4,819,500 |
| 14 Feb 2024 | 3.83 | 3.91 | 3.55 | 3.63 | 3.63 | 5,425,700 |
| 13 Feb 2024 | 3.97 | 4.04 | 3.84 | 3.94 | 3.94 | 5,949,300 |
| 12 Feb 2024 | 4.62 | 4.73 | 4.15 | 4.22 | 4.22 | 5,778,700 |
| 09 Feb 2024 | 4.85 | 4.89 | 4.63 | 4.71 | 4.71 | 3,892,600 |
| 08 Feb 2024 | 5.17 | 5.19 | 4.80 | 4.88 | 4.88 | 4,757,100 |
| 07 Feb 2024 | 5.50 | 5.53 | 5.21 | 5.29 | 5.29 | 3,521,500 |
| 06 Feb 2024 | 5.61 | 5.68 | 5.42 | 5.44 | 5.44 | 7,554,200 |
| 05 Feb 2024 | 5.87 | 5.99 | 5.73 | 5.87 | 5.87 | 3,353,900 |
| 02 Feb 2024 | 5.78 | 5.97 | 5.75 | 5.94 | 5.94 | 4,676,200 |
| 01 Feb 2024 | 5.97 | 6.10 | 5.62 | 5.66 | 5.66 | 5,954,400 |
| 31 Jan 2024 | 6.03 | 6.32 | 5.97 | 6.12 | 6.12 | 4,348,400 |
| 30 Jan 2024 | 5.95 | 6.09 | 5.77 | 5.97 | 5.97 | 6,424,500 |
| 29 Jan 2024 | 6.09 | 6.13 | 5.70 | 5.79 | 5.79 | 6,142,200 |
| 26 Jan 2024 | 6.36 | 6.51 | 5.96 | 6.46 | 6.46 | 6,603,200 |
| 25 Jan 2024 | 7.07 | 7.12 | 6.35 | 6.44 | 6.44 | 5,885,500 |
| 24 Jan 2024 | 6.82 | 7.14 | 6.62 | 7.09 | 7.09 | 4,566,100 |
| 23 Jan 2024 | 6.06 | 6.53 | 6.04 | 6.49 | 6.49 | 4,289,000 |
| 22 Jan 2024 | 6.20 | 6.39 | 6.13 | 6.19 | 6.19 | 5,879,500 |
| 19 Jan 2024 | 7.50 | 7.51 | 6.91 | 6.91 | 6.91 | 5,772,300 |
| 18 Jan 2024 | 8.25 | 8.27 | 7.70 | 8.02 | 8.02 | 4,924,200 |
| 17 Jan 2024 | 8.31 | 8.74 | 8.18 | 8.45 | 8.45 | 4,371,800 |
| 16 Jan 2024 | 8.40 | 8.72 | 8.21 | 8.24 | 8.24 | 5,978,300 |
| 15 Jan 2024 | 8.64 | 8.84 | 8.56 | 8.68 | 8.68 | 3,727,100 |
| 12 Jan 2024 | 9.49 | 9.69 | 9.11 | 9.64 | 9.64 | 8,416,700 |
| 11 Jan 2024 | 9.12 | 9.69 | 8.85 | 8.90 | 8.90 | 6,727,500 |
| 10 Jan 2024 | 9.37 | 9.62 | 8.85 | 9.03 | 9.03 | 5,869,700 |
| 09 Jan 2024 | 9.85 | 11.04 | 9.21 | 10.14 | 10.14 | 6,883,000 |
| 08 Jan 2024 | 7.82 | 9.25 | 7.64 | 8.98 | 8.98 | 5,484,700 |
| 05 Jan 2024 | 7.73 | 8.79 | 7.62 | 8.65 | 8.65 | 4,813,500 |
| 04 Jan 2024 | 8.29 | 8.57 | 7.87 | 8.50 | 8.50 | 5,499,900 |
| 03 Jan 2024 | 7.50 | 7.75 | 7.25 | 7.59 | 7.59 | 4,608,500 |
| 02 Jan 2024 | 6.95 | 7.06 | 6.71 | 6.93 | 6.93 | 2,969,600 |
| 29 Dec 2023 | 6.71 | 6.87 | 6.53 | 6.62 | 6.62 | 2,099,400 |
| 28 Dec 2023 | 6.67 | 6.97 | 6.62 | 6.80 | 6.80 | 3,030,000 |
| 27 Dec 2023 | 6.73 | 6.96 | 6.22 | 6.33 | 6.33 | 3,006,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.