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 UNCHANGED
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 (%)
Jun 29, 2018 10.97 10.97 10.97 0 +0.22(+2.05%)
Jun 28, 2018 10.90 10.90 10.68 10.75 70,600 -0.14(-1.29%)
Jun 27, 2018 10.71 11.10 10.71 10.89 50,350 +0.29(+2.74%)
Jun 26, 2018 10.15 10.67 10.15 10.60 217,364 +0.52(+5.16%)
Jun 25, 2018 10.35 10.35 10.04 10.08 36,332 -0.42(-4.00%)
Jun 22, 2018 10.13 10.59 10.13 10.50 52,618 +0.73(+7.47%)
Jun 21, 2018 10.10 10.11 9.720 9.770 32,609 -0.42(-4.12%)
Jun 20, 2018 10.10 10.21 10.00 10.19 19,900 +0.26(+2.62%)
Jun 19, 2018 9.870 10.02 9.800 9.930 38,100 -0.10(-1.00%)
Jun 18, 2018 9.720 10.12 9.720 10.03 63,379 +0.27(+2.77%)
Jun 15, 2018 10.06 9.680 9.760 33,900 -0.30(-2.98%)
Jun 14, 2018 10.32 10.32 10.05 10.06 22,288 -0.05(-0.49%)
Jun 13, 2018 10.21 10.30 10.11 10.11 12,700 -0.14(-1.37%)
Jun 12, 2018 10.42 10.46 10.25 10.25 5,092 -0.23(-2.19%)
Jun 11, 2018 10.27 10.50 10.27 10.48 31,714 +0.22(+2.14%)
Jun 08, 2018 10.43 10.43 10.17 10.26 57,175 -0.18(-1.72%)
Jun 07, 2018 10.18 10.50 10.18 10.44 18,755 +0.43(+4.30%)
Jun 06, 2018 9.860 10.01 48,110 +0.03(+0.30%)
Jun 05, 2018 10.00 10.15 9.900 9.980 27,906 -0.04(-0.40%)
Jun 04, 2018 10.31 10.31 9.940 10.02 21,575 -0.50(-4.75%)
Jun 01, 2018 10.56 10.72 10.49 10.52 77,950 -0.02(-0.19%)
May 31, 2018 10.35 10.72 10.35 10.54 58,246 -0.02(-0.19%)
May 30, 2018 10.35 10.56 10.35 10.56 17,760 +0.45(+4.45%)
May 29, 2018 10.00 10.23 10.00 10.11 95,523 +0.11(+1.10%)
May 28, 2018 9.960 10.08 9.750 10.00 73,940 -0.15(-1.48%)
May 25, 2018 10.36 10.36 10.02 10.15 41,919 -0.59(-5.49%)
May 24, 2018 10.71 10.92 10.71 10.74 18,742 -0.25(-2.27%)
May 23, 2018 11.03 11.26 10.90 10.99 30,184 -0.25(-2.22%)
May 22, 2018 11.62 11.73 11.24 11.24 15,817 -0.22(-1.92%)
May 18, 2018 11.46 11.46 11.46 0 -0.03(-0.26%)
May 17, 2018 11.17 11.50 11.17 11.49 39,265 +0.47(+4.26%)
May 16, 2018 10.90 11.03 10.90 11.02 15,660 +0.06(+0.55%)
May 15, 2018 10.97 11.04 10.88 10.96 9,300 +0.01(+0.09%)
May 14, 2018 10.81 10.97 10.81 10.95 22,862 +0.42(+3.99%)
May 11, 2018 10.59 10.64 10.52 10.53 12,794 +0.01(+0.10%)
May 10, 2018 10.50 10.58 10.40 10.52 7,375 -0.01(-0.09%)
May 09, 2018 10.73 10.77 10.53 10.53 30,145 +0.25(+2.43%)
May 08, 2018 10.05 10.32 9.780 10.28 126,380 -0.02(-0.19%)
May 07, 2018 10.50 10.68 10.30 10.30 48,020 +0.05(+0.49%)
May 04, 2018 10.21 10.31 10.20 10.25 24,900 +0.12(+1.18%)
May 03, 2018 10.29 10.29 9.980 10.13 23,375 -0.37(-3.52%)
May 02, 2018 10.41 10.52 10.39 10.50 13,701 +0.27(+2.64%)
May 01, 2018 10.20 10.38 10.16 10.23 17,900 -0.09(-0.87%)
Apr 30, 2018 10.24 10.41 10.23 10.32 56,525 +0.08(+0.78%)
Apr 27, 2018 10.52 10.52 10.24 10.24 8,100 -0.29(-2.75%)
Apr 26, 2018 10.45 10.61 10.43 10.53 15,148 +0.11(+1.06%)
Apr 25, 2018 9.990 10.42 9.990 10.42 26,616 +0.32(+3.17%)
Apr 24, 2018 10.29 10.33 9.950 10.10 30,343 -0.14(-1.37%)
Apr 23, 2018 9.860 10.25 9.860 10.24 24,438 +0.27(+2.71%)
Apr 20, 2018 9.810 9.970 9.810 9.970 29,650 -0.11(-1.09%)
Apr 19, 2018 10.07 10.36 10.07 10.08 45,838 +0.02(+0.20%)
Apr 18, 2018 9.600 10.15 9.600 10.06 34,045 +0.68(+7.25%)
Apr 17, 2018 9.230 9.390 9.230 9.380 2,912 +0.10(+1.08%)
Apr 16, 2018 9.540 9.540 9.280 9.280 23,044 -0.29(-3.03%)
Apr 13, 2018 9.410 9.680 9.410 9.570 43,523 +0.20(+2.13%)
Apr 12, 2018 9.340 9.410 9.200 9.370 33,385 +0.08(+0.86%)
Apr 11, 2018 9.100 9.370 9.100 9.290 39,688 +0.35(+3.91%)
Apr 10, 2018 8.740 9.010 8.740 8.940 26,100 +0.39(+4.56%)
Apr 09, 2018 8.730 8.800 8.550 8.550 22,900 -0.12(-1.38%)
Apr 06, 2018 8.740 9.000 8.520 8.670 16,225 -0.25(-2.80%)
Apr 05, 2018 8.240 9.000 8.240 8.920 36,150 +0.70(+8.52%)
Apr 04, 2018 7.920 8.220 7.900 8.220 22,350 +0.00(+0.00%)
Apr 03, 2018 7.810 8.220 7.810 8.220 10,900 +0.34(+4.31%)
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.