Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P/Tsx Capped Energy 2X Daily Bull ETF (TSX: HEU )

28.88 -1.89 (-6.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.690 5.710 5.510 5.540 44,402 -0.10(-1.77%)
Jan 30, 2019 5.650 5.720 5.600 5.640 29,080 +0.10(+1.81%)
Jan 29, 2019 5.620 5.620 5.540 5.540 3,510 +0.12(+2.21%)
Jan 28, 2019 5.310 5.430 5.270 5.420 29,782 -0.08(-1.45%)
Jan 25, 2019 5.500 5.570 5.480 5.500 39,300 +0.02(+0.36%)
Jan 24, 2019 5.310 5.500 5.280 5.480 20,300 +0.16(+3.01%)
Jan 23, 2019 5.520 5.520 5.260 5.320 38,123 -0.13(-2.39%)
Jan 22, 2019 5.710 5.710 5.450 5.450 39,090 -0.38(-6.52%)
Jan 21, 2019 5.900 5.900 5.780 5.830 10,180 -0.04(-0.68%)
Jan 18, 2019 5.800 5.930 5.800 5.870 38,280 +0.10(+1.73%)
Jan 17, 2019 5.680 5.800 5.600 5.770 12,701 +0.03(+0.52%)
Jan 16, 2019 5.750 5.820 5.630 5.740 26,779 -0.08(-1.37%)
Jan 15, 2019 5.700 5.820 5.700 5.820 26,210 +0.22(+3.93%)
Jan 14, 2019 5.500 5.660 5.500 5.600 54,844 -0.02(-0.36%)
Jan 11, 2019 5.580 5.620 5.420 5.620 29,623 +0.06(+1.08%)
Jan 10, 2019 5.340 5.600 5.320 5.560 117,370 +0.10(+1.83%)
Jan 09, 2019 5.440 5.480 5.250 5.460 94,975 +0.21(+4.00%)
Jan 08, 2019 5.410 5.450 5.210 5.250 33,575 +0.01(+0.19%)
Jan 07, 2019 5.300 5.340 5.100 5.240 40,080 +0.01(+0.19%)
Jan 04, 2019 5.040 5.240 5.040 5.230 118,409 +0.31(+6.30%)
Jan 03, 2019 4.950 5.010 4.800 4.920 73,746 -0.03(-0.61%)
Jan 02, 2019 4.600 5.020 4.500 4.950 138,650 +0.19(+3.99%)
Dec 31, 2018 4.760 4.760 4.760 0 +0.09(+1.93%)
Dec 28, 2018 4.580 4.820 4.580 4.670 101,608 +0.13(+2.86%)
Dec 27, 2018 4.370 4.540 4.290 4.540 60,480 +0.44(+10.73%)
Dec 24, 2018 4.100 4.100 4.100 0 -0.25(-5.75%)
Dec 21, 2018 4.470 4.600 4.340 4.350 18,301 -0.17(-3.76%)
Dec 20, 2018 4.620 4.760 4.490 4.520 71,987 -0.18(-3.83%)
Dec 19, 2018 4.790 4.920 4.670 4.700 27,051 -0.02(-0.42%)
Dec 18, 2018 4.860 4.860 4.690 4.720 43,522 -0.09(-1.87%)
Dec 17, 2018 5.090 5.090 4.800 4.810 68,782 -0.24(-4.75%)
Dec 14, 2018 5.260 5.310 5.030 5.050 130,377 -0.36(-6.65%)
Dec 13, 2018 5.430 5.470 5.360 5.410 84,481 -0.01(-0.18%)
Dec 12, 2018 5.460 5.620 5.420 5.420 115,642 +0.17(+3.24%)
Dec 11, 2018 5.580 5.750 5.250 5.250 85,954 -0.16(-2.96%)
Dec 10, 2018 5.560 5.560 5.250 5.410 59,141 -0.17(-3.05%)
Dec 07, 2018 5.700 5.880 5.580 5.580 47,726 +0.15(+2.76%)
Dec 06, 2018 5.710 5.710 5.390 5.430 95,732 -0.64(-10.54%)
Dec 05, 2018 5.820 6.090 5.820 6.070 21,450 +0.29(+5.02%)
Dec 04, 2018 6.080 6.080 5.780 5.780 52,270 -0.23(-3.83%)
Dec 03, 2018 6.080 6.350 5.830 6.010 62,581 +0.40(+7.13%)
Nov 30, 2018 5.500 5.640 5.450 5.610 32,900 -0.06(-1.06%)
Nov 29, 2018 5.670 5.740 5.630 5.670 20,961 +0.19(+3.47%)
Nov 28, 2018 5.510 5.520 5.400 5.480 19,281 -0.05(-0.90%)
Nov 27, 2018 5.640 5.650 5.510 5.530 14,272 -0.16(-2.81%)
Nov 26, 2018 5.850 5.870 5.660 5.690 22,488 +0.00(+0.00%)
Nov 23, 2018 6.130 6.130 5.640 5.690 79,422 -0.65(-10.25%)
Nov 22, 2018 6.310 6.340 6.260 6.340 13,200 +0.08(+1.28%)
Nov 21, 2018 6.140 6.390 6.100 6.260 32,093 +0.30(+5.03%)
Nov 20, 2018 6.170 6.170 5.900 5.960 94,209 -0.35(-5.55%)
Nov 19, 2018 6.310 6.360 6.170 6.310 14,743 -0.04(-0.63%)
Nov 16, 2018 6.400 6.480 6.260 6.350 31,601 -0.06(-0.94%)
Nov 15, 2018 6.510 6.510 6.380 6.410 27,758 -0.07(-1.08%)
Nov 14, 2018 6.600 6.600 6.300 6.480 21,445 +0.15(+2.37%)
Nov 13, 2018 6.670 6.700 6.310 6.330 88,994 -0.37(-5.52%)
Nov 12, 2018 6.950 6.950 6.700 6.700 12,891 -0.17(-2.47%)
Nov 09, 2018 7.000 7.000 6.620 6.870 85,600 -0.22(-3.10%)
Nov 08, 2018 7.300 7.330 7.080 7.090 24,340 -0.26(-3.54%)
Nov 07, 2018 7.500 7.500 7.270 7.350 43,645 +0.03(+0.41%)
Nov 06, 2018 7.340 7.380 7.240 7.320 30,753 +0.11(+1.53%)
Nov 05, 2018 7.180 7.260 7.120 7.210 18,630 +0.28(+4.04%)
Nov 02, 2018 7.230 7.230 6.850 6.930 37,888 -0.20(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.