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 )

30.80 -0.29 (-0.93%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 4.420 4.420 4.370 4.410 17,738 +0.10(+2.32%)
Jul 30, 2019 4.100 4.390 4.050 4.310 42,133 +0.21(+5.12%)
Jul 29, 2019 4.340 4.340 4.100 4.100 55,229 -0.18(-4.21%)
Jul 26, 2019 4.430 4.430 4.280 4.280 21,600 -0.06(-1.38%)
Jul 25, 2019 4.510 4.520 4.320 4.340 58,186 -0.27(-5.86%)
Jul 24, 2019 4.770 4.770 4.610 4.610 6,955 -0.12(-2.54%)
Jul 23, 2019 4.710 4.740 4.680 4.730 6,359 +0.06(+1.28%)
Jul 22, 2019 4.680 4.680 4.640 4.670 6,590 +0.02(+0.43%)
Jul 19, 2019 4.550 4.650 4.550 4.650 11,073 +0.10(+2.20%)
Jul 18, 2019 4.660 4.660 4.510 4.550 33,910 -0.14(-2.99%)
Jul 17, 2019 4.750 4.750 4.690 4.690 17,704 -0.12(-2.49%)
Jul 16, 2019 4.950 4.980 4.780 4.810 13,225 -0.18(-3.61%)
Jul 15, 2019 5.050 5.080 4.990 4.990 10,890 +0.00(+0.00%)
Jul 12, 2019 5.000 5.000 4.990 4.990 1,500 -0.06(-1.19%)
Jul 11, 2019 5.050 5.070 4.990 5.050 16,520 +0.01(+0.20%)
Jul 10, 2019 4.900 5.080 4.900 5.040 17,350 +0.21(+4.35%)
Jul 09, 2019 4.700 4.830 4.640 4.830 33,160 +0.12(+2.55%)
Jul 08, 2019 4.790 4.790 4.710 4.710 12,750 -0.08(-1.67%)
Jul 05, 2019 4.750 4.800 4.750 4.790 1,386 -0.01(-0.21%)
Jul 04, 2019 4.800 4.800 4.800 4.800 250 +0.04(+0.84%)
Jul 03, 2019 4.680 4.760 4.650 4.760 33,025 +0.07(+1.49%)
Jul 02, 2019 4.820 4.850 4.660 4.690 24,920 -0.13(-2.70%)
Jun 28, 2019 4.820 4.820 4.820 0 +0.03(+0.63%)
Jun 27, 2019 5.000 5.000 4.790 4.790 17,792 -0.29(-5.71%)
Jun 26, 2019 5.090 5.130 5.030 5.080 28,626 +0.18(+3.67%)
Jun 25, 2019 4.990 5.000 4.900 4.900 9,400 -0.09(-1.80%)
Jun 24, 2019 5.010 5.010 4.920 4.990 12,460 -0.01(-0.20%)
Jun 21, 2019 5.000 5.100 4.970 5.000 37,204 -0.08(-1.57%)
Jun 20, 2019 5.060 5.150 5.040 5.080 47,740 +0.18(+3.67%)
Jun 19, 2019 5.060 5.060 4.890 4.900 50,100 -0.09(-1.80%)
Jun 18, 2019 4.950 5.030 4.950 4.990 24,970 +0.10(+2.04%)
Jun 17, 2019 4.850 4.890 4.850 4.890 10,800 +0.11(+2.30%)
Jun 14, 2019 4.780 4.780 4.770 4.780 45,503 -0.02(-0.42%)
Jun 13, 2019 4.810 4.810 4.760 4.800 21,211 +0.12(+2.56%)
Jun 12, 2019 4.660 4.700 4.660 4.680 3,940 -0.18(-3.70%)
Jun 11, 2019 4.840 4.860 4.840 4.860 2,250 +0.13(+2.75%)
Jun 10, 2019 4.850 4.850 4.720 4.730 39,687 -0.07(-1.46%)
Jun 07, 2019 4.720 4.830 4.720 4.800 36,338 +0.06(+1.27%)
Jun 06, 2019 4.720 4.760 4.650 4.740 20,269 +0.07(+1.50%)
Jun 05, 2019 4.910 4.910 4.650 4.670 44,060 -0.26(-5.27%)
Jun 04, 2019 4.940 4.950 4.880 4.930 99,055 +0.04(+0.82%)
Jun 03, 2019 5.050 5.090 4.850 4.890 38,714 -0.12(-2.40%)
May 31, 2019 4.970 5.100 4.940 5.010 28,945 -0.11(-2.15%)
May 30, 2019 5.270 5.270 5.110 5.120 35,800 -0.13(-2.48%)
May 29, 2019 5.000 5.250 4.970 5.250 21,261 +0.10(+1.94%)
May 28, 2019 5.300 5.300 5.150 5.150 16,259 -0.10(-1.90%)
May 27, 2019 5.060 5.280 5.060 5.250 27,700 +0.16(+3.14%)
May 24, 2019 5.150 5.150 4.980 5.090 27,569 +0.05(+0.99%)
May 23, 2019 5.280 5.280 4.940 5.040 63,204 -0.45(-8.20%)
May 22, 2019 5.600 5.600 5.490 5.490 36,867 -0.27(-4.69%)
May 21, 2019 5.700 5.760 5.700 5.760 16,100 +0.04(+0.70%)
May 17, 2019 5.720 5.720 5.720 0 -0.17(-2.89%)
May 16, 2019 5.990 5.990 5.880 5.890 40,977 +0.04(+0.68%)
May 15, 2019 5.700 5.850 5.680 5.850 14,900 -0.01(-0.17%)
May 14, 2019 5.750 5.860 5.750 5.860 16,300 +0.28(+5.02%)
May 13, 2019 5.860 5.860 5.560 5.580 23,272 -0.19(-3.29%)
May 10, 2019 5.770 5.770 5.770 5.770 5,000 -0.19(-3.19%)
May 09, 2019 5.870 5.970 5.750 5.960 27,900 +0.01(+0.17%)
May 08, 2019 5.810 6.030 5.810 5.950 31,725 +0.22(+3.84%)
May 07, 2019 5.850 5.850 5.660 5.730 20,848 -0.20(-3.37%)
May 06, 2019 5.760 5.930 5.760 5.930 17,637 +0.01(+0.17%)
May 03, 2019 5.840 5.920 5.840 5.920 16,900 +0.12(+2.07%)
May 02, 2019 6.010 6.040 5.800 5.800 37,104 -0.34(-5.54%)
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.