UK markets closed

BetaPro NASDAQ-100 -2x Daily Bear ETF (HQD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.23-0.18 (-1.38%)
As of 11:21AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202413.3213.3313.2213.2313.2338,738
17 May 202413.3813.5213.3413.4113.41166,200
16 May 202413.3313.3813.2113.3813.38195,200
15 May 202413.5813.6713.2913.3113.31402,100
14 May 202413.9113.9313.7013.7313.73447,900
13 May 202413.8513.9713.8513.9013.90361,200
10 May 202413.9214.0513.8313.9613.96437,600
09 May 202414.0714.1713.9814.0214.02400,300
08 May 202414.2314.2313.9814.0614.06253,000
07 May 202414.0414.0913.9414.0414.04566,200
06 May 202414.2214.2614.0514.0514.05434,200
03 May 202414.4514.5414.3014.3514.351,280,900
02 May 202415.0515.3914.8914.9414.941,824,400
01 May 202415.2315.4514.7215.3215.321,294,100
30 Apr 202414.6515.1014.5915.1015.101,242,400
29 Apr 202414.5014.7214.4814.5514.55814,900
26 Apr 202414.8914.9514.5514.6514.651,587,100
25 Apr 202415.4815.5615.0515.1315.13838,800
24 Apr 202414.8515.1214.7514.9414.94726,300
23 Apr 202415.3615.3814.9715.0315.03477,300
22 Apr 202415.6315.8715.3415.5215.52728,300
19 Apr 202415.2615.9315.2615.8215.82971,400
18 Apr 202414.9815.2214.8515.1815.18619,400
17 Apr 202414.5015.0614.5015.0115.01595,300
16 Apr 202414.6614.7214.4714.6314.63586,800
15 Apr 202413.9314.7013.9314.6414.64821,500
12 Apr 202413.9514.2413.9114.1614.161,990,700
11 Apr 202414.0514.1913.6613.7113.711,374,900
10 Apr 202414.2614.2814.1114.1614.162,861,900
09 Apr 202413.8714.2113.8513.9113.911,300,000
08 Apr 202413.9614.0913.8814.0214.02402,900
05 Apr 202414.2614.3013.8413.9913.991,250,100
04 Apr 202413.6614.3513.6214.3514.35914,700
03 Apr 202414.0914.0913.7913.9113.91577,800
02 Apr 202414.0214.1413.9513.9713.97278,700
01 Apr 202413.7313.8513.5713.7213.72464,900
28 Mar 202413.7113.7913.6813.7713.77243,600
27 Mar 202413.6113.8813.6113.7013.70493,200
26 Mar 202413.6313.8013.5613.8013.80603,800
25 Mar 202413.7813.8213.6213.7013.70428,200
22 Mar 202413.6613.7113.5313.6013.60447,600
21 Mar 202413.4413.6313.4013.6313.63631,800
20 Mar 202413.9814.0913.7113.7513.75743,800
19 Mar 202414.2714.4014.0314.0314.031,195,700
18 Mar 202414.0514.1413.9014.1314.13490,800
15 Mar 202414.2714.4714.2314.4014.401,443,700
14 Mar 202413.9114.2213.8814.0614.062,370,600
13 Mar 202413.8414.0313.8413.9813.981,227,700
12 Mar 202414.0314.2213.7413.7513.751,104,700
11 Mar 202414.1614.2714.0914.1614.161,024,600
08 Mar 202413.6314.0913.4714.0314.031,144,600
07 Mar 202413.8513.9313.5613.6413.641,423,000
06 Mar 202413.9614.1613.8514.0514.05460,500
05 Mar 202413.9314.3813.9314.2414.24955,500
04 Mar 202413.6513.7513.6213.7413.74168,100
01 Mar 202413.9913.9913.5713.7113.71583,600
29 Feb 202414.1014.3013.9714.0214.02513,300
28 Feb 202414.2814.3314.2014.2914.29227,700
27 Feb 202414.1314.2914.0914.1214.12712,000
26 Feb 202414.1214.2014.0614.1814.18204,600
23 Feb 202413.9914.2213.9214.1514.15698,400
22 Feb 202414.3114.3814.0014.0614.061,416,700
21 Feb 202415.0515.2114.9414.9414.94305,200
20 Feb 202414.7215.0714.6614.8414.84589,000
16 Feb 202414.3114.6314.3114.5914.591,227,600
15 Feb 202414.3314.5314.2814.3214.321,612,100
14 Feb 202414.5214.6814.3714.3714.371,675,500
13 Feb 202414.7914.9114.3114.7114.711,172,100
12 Feb 202414.1614.2914.0114.2414.24333,100
09 Feb 202414.3514.3914.1014.1314.13340,200
08 Feb 202414.4514.5014.3614.3914.39342,000
07 Feb 202414.5514.6514.4014.4514.451,441,600
06 Feb 202414.6114.9114.5814.7514.75728,400
05 Feb 202414.6614.9114.6114.6814.681,121,700
02 Feb 202415.0215.0814.5614.6214.621,679,400
01 Feb 202415.3915.4315.1115.1415.141,364,500
31 Jan 202415.2015.4915.0915.4915.49647,700
30 Jan 202414.7814.9714.7614.9014.90563,800
29 Jan 202414.9915.0214.7014.7214.72758,100
26 Jan 202414.9615.0514.8515.0115.011,245,600
25 Jan 202414.6714.9614.6314.8314.831,316,300
24 Jan 202414.7214.8714.5614.8514.851,502,300
23 Jan 202415.1115.2015.0015.0015.00916,700
22 Jan 202414.9915.1714.9215.1315.13308,000
19 Jan 202415.6215.6515.1515.1715.17469,400
18 Jan 202415.9716.0715.7315.7615.76629,300
17 Jan 202416.3316.5516.1916.2216.22466,200
16 Jan 202416.1116.2415.9116.0416.04277,700
15 Jan 202415.9216.0115.9115.9815.9837,400
12 Jan 202415.9316.1215.8916.0116.01268,000
11 Jan 202416.0016.4215.8816.0116.01493,700
10 Jan 202416.2816.3416.0016.0716.07238,800
09 Jan 202416.6116.6116.2316.2916.29292,700
08 Jan 202416.9416.9616.3316.3516.35479,700
05 Jan 202417.0817.1616.8117.0617.06569,800
04 Jan 202417.0517.0916.8017.0817.08276,800
03 Jan 202416.7716.9216.6816.9016.90383,900
02 Jan 202416.3316.7216.1216.5416.54566,500
29 Dec 202315.8616.1415.8315.9715.97334,900
28 Dec 202315.7515.8615.7315.8515.85137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...