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 )

31.09 +0.51 (+1.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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, 2020 4.250 4.250 4.030 4.070 43,950 -0.27(-6.22%)
Jan 30, 2020 4.260 4.360 4.250 4.340 22,621 -0.02(-0.46%)
Jan 29, 2020 4.380 4.440 4.350 4.360 10,670 +0.02(+0.46%)
Jan 28, 2020 4.350 4.410 4.340 4.340 49,265 +0.06(+1.40%)
Jan 27, 2020 4.310 4.360 4.270 4.280 107,309 -0.24(-5.31%)
Jan 24, 2020 4.610 4.610 4.450 4.520 36,421 -0.19(-4.03%)
Jan 23, 2020 4.680 4.710 4.530 4.710 49,250 -0.04(-0.84%)
Jan 22, 2020 4.810 4.810 4.700 4.750 39,297 -0.10(-2.06%)
Jan 21, 2020 4.890 4.910 4.850 4.850 10,401 -0.12(-2.41%)
Jan 20, 2020 4.930 4.970 4.930 4.970 10,810 -0.01(-0.20%)
Jan 17, 2020 5.090 5.090 4.980 4.980 8,076 -0.11(-2.16%)
Jan 16, 2020 5.180 5.210 5.090 5.090 42,944 +0.01(+0.20%)
Jan 15, 2020 5.070 5.120 5.070 5.080 4,445 -0.10(-1.93%)
Jan 14, 2020 5.150 5.200 5.140 5.180 7,076 +0.02(+0.39%)
Jan 13, 2020 5.130 5.160 5.040 5.160 41,461 -0.09(-1.71%)
Jan 10, 2020 5.290 5.290 5.200 5.250 8,700 -0.06(-1.13%)
Jan 09, 2020 5.120 5.310 5.040 5.310 44,564 +0.08(+1.53%)
Jan 08, 2020 5.400 5.410 5.200 5.230 98,520 -0.21(-3.86%)
Jan 07, 2020 5.330 5.440 5.320 5.440 15,850 +0.00(+0.00%)
Jan 06, 2020 5.490 5.490 5.320 5.440 48,561 +0.22(+4.21%)
Jan 03, 2020 5.360 5.440 5.210 5.220 66,228 +0.09(+1.75%)
Jan 02, 2020 5.200 5.310 5.090 5.130 10,489 -0.06(-1.16%)
Dec 31, 2019 5.190 5.190 5.190 0 -0.01(-0.19%)
Dec 30, 2019 5.250 5.270 5.200 5.200 34,653 +0.03(+0.58%)
Dec 27, 2019 5.210 5.280 5.170 5.170 33,192 -0.01(-0.19%)
Dec 24, 2019 5.180 5.180 5.180 0 +0.01(+0.19%)
Dec 23, 2019 5.000 5.180 5.000 5.170 41,954 +0.15(+2.99%)
Dec 20, 2019 5.100 5.110 5.020 5.020 33,954 -0.06(-1.18%)
Dec 19, 2019 4.920 5.100 4.920 5.080 43,850 +0.17(+3.46%)
Dec 18, 2019 4.920 4.980 4.870 4.910 54,600 -0.01(-0.20%)
Dec 17, 2019 4.810 4.970 4.810 4.920 91,080 +0.14(+2.93%)
Dec 16, 2019 4.770 4.830 4.760 4.780 10,350 +0.05(+1.06%)
Dec 13, 2019 4.720 4.830 4.700 4.730 36,138 -0.01(-0.21%)
Dec 12, 2019 4.520 4.750 4.520 4.740 25,300 +0.20(+4.41%)
Dec 11, 2019 4.580 4.580 4.520 4.540 8,838 -0.04(-0.87%)
Dec 10, 2019 4.600 4.600 4.550 4.580 25,050 +0.03(+0.66%)
Dec 09, 2019 4.460 4.550 4.460 4.550 77,300 +0.03(+0.66%)
Dec 06, 2019 4.250 4.530 4.250 4.520 83,770 +0.36(+8.65%)
Dec 05, 2019 4.250 4.260 4.160 4.160 35,550 -0.07(-1.65%)
Dec 04, 2019 4.120 4.250 4.080 4.230 35,040 +0.22(+5.49%)
Dec 03, 2019 4.100 4.100 4.010 4.010 30,250 -0.14(-3.37%)
Dec 02, 2019 4.250 4.250 4.150 4.150 30,410 -0.05(-1.19%)
Nov 29, 2019 4.240 4.240 4.200 4.200 6,340 -0.13(-3.00%)
Nov 28, 2019 4.310 4.330 4.310 4.330 8,025 +0.01(+0.23%)
Nov 27, 2019 4.260 4.330 4.190 4.320 33,720 +0.09(+2.13%)
Nov 26, 2019 4.380 4.380 4.230 4.230 46,025 -0.14(-3.20%)
Nov 25, 2019 4.280 4.370 4.240 4.370 40,140 +0.10(+2.34%)
Nov 22, 2019 4.380 4.380 4.270 4.270 30,329 -0.06(-1.39%)
Nov 21, 2019 4.310 4.350 4.260 4.330 36,440 +0.09(+2.12%)
Nov 20, 2019 4.120 4.360 4.110 4.240 49,265 +0.06(+1.44%)
Nov 19, 2019 4.220 4.250 4.150 4.180 14,380 -0.11(-2.56%)
Nov 18, 2019 4.430 4.430 4.270 4.290 24,442 -0.19(-4.24%)
Nov 15, 2019 4.350 4.510 4.350 4.480 9,240 +0.15(+3.46%)
Nov 14, 2019 4.400 4.450 4.300 4.330 24,435 -0.04(-0.92%)
Nov 13, 2019 4.350 4.400 4.350 4.370 20,308 -0.04(-0.91%)
Nov 12, 2019 4.580 4.580 4.390 4.410 26,800 -0.08(-1.78%)
Nov 11, 2019 4.400 4.510 4.400 4.490 91,206 -0.03(-0.66%)
Nov 08, 2019 4.360 4.520 4.360 4.520 113,700 +0.04(+0.89%)
Nov 07, 2019 4.210 4.500 4.210 4.480 59,635 +0.35(+8.47%)
Nov 06, 2019 4.260 4.300 4.100 4.130 70,304 -0.16(-3.73%)
Nov 05, 2019 4.280 4.340 4.260 4.290 84,505 +0.10(+2.39%)
Nov 04, 2019 3.960 4.230 3.960 4.190 66,180 +0.25(+6.35%)
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.