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 )

30.63 -0.46 (-1.48%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2017 7.520 7.720 7.490 7.720 17,302 +0.23(+3.07%)
Aug 30, 2017 7.490 7.590 7.450 7.490 16,187 +0.00(+0.00%)
Aug 29, 2017 7.320 7.490 7.250 7.490 27,530 +0.11(+1.49%)
Aug 28, 2017 7.535 7.535 7.300 7.380 22,556 -0.15(-1.99%)
Aug 25, 2017 7.570 7.580 7.530 7.530 10,986 -0.02(-0.26%)
Aug 24, 2017 7.580 7.580 7.460 7.550 28,987 -0.05(-0.66%)
Aug 23, 2017 7.440 7.650 7.410 7.600 29,390 +0.17(+2.29%)
Aug 22, 2017 7.390 7.480 7.390 7.430 11,600 +0.07(+0.95%)
Aug 21, 2017 7.500 7.500 7.320 7.360 28,015 -0.23(-3.03%)
Aug 18, 2017 7.540 7.690 7.480 7.590 88,623 -0.05(-0.65%)
Aug 17, 2017 7.630 7.760 7.630 7.640 10,810 -0.03(-0.39%)
Aug 16, 2017 7.930 7.930 7.650 7.670 39,846 -0.18(-2.29%)
Aug 15, 2017 7.880 7.890 7.800 7.850 11,450 -0.03(-0.38%)
Aug 14, 2017 8.150 8.200 7.880 7.880 46,150 -0.25(-3.08%)
Aug 11, 2017 8.100 8.180 8.080 8.130 14,950 +0.02(+0.25%)
Aug 10, 2017 8.330 8.390 8.090 8.110 61,551 -0.23(-2.76%)
Aug 09, 2017 8.510 8.510 8.330 8.340 9,305 -0.03(-0.36%)
Aug 08, 2017 8.470 8.490 8.370 8.370 7,163 -0.12(-1.41%)
Aug 04, 2017 8.190 8.490 8.190 8.490 42,222 +0.32(+3.92%)
Aug 03, 2017 8.460 8.490 8.140 8.170 19,450 -0.20(-2.39%)
Aug 02, 2017 8.380 8.200 8.370 21,081 +0.10(+1.21%)
Aug 01, 2017 8.430 8.430 8.120 8.270 42,360 -0.22(-2.59%)
Jul 31, 2017 8.490 8.280 8.490 8,085 +0.00(+0.00%)
Jul 28, 2017 8.580 8.720 8.490 8.490 59,065 -0.12(-1.39%)
Jul 27, 2017 8.280 8.610 8.270 8.610 35,045 +0.33(+3.99%)
Jul 26, 2017 8.390 8.580 8.280 8.280 108,253 +0.07(+0.85%)
Jul 25, 2017 7.940 8.250 7.930 8.210 42,446 +0.42(+5.39%)
Jul 24, 2017 7.840 7.900 7.740 7.790 13,550 -0.04(-0.51%)
Jul 21, 2017 8.010 8.020 7.800 7.830 44,080 -0.22(-2.73%)
Jul 20, 2017 8.270 8.040 8.050 62,706 -0.12(-1.47%)
Jul 19, 2017 7.750 8.200 7.720 8.170 41,725 +0.45(+5.83%)
Jul 18, 2017 7.690 7.740 7.680 7.720 19,600 +0.05(+0.65%)
Jul 17, 2017 7.610 7.770 7.610 7.670 39,725 -0.03(-0.39%)
Jul 14, 2017 7.650 7.750 7.600 7.700 17,001 +0.07(+0.92%)
Jul 13, 2017 7.620 7.650 7.590 7.630 10,450 +0.02(+0.26%)
Jul 12, 2017 7.700 7.820 7.550 7.610 87,184 +0.07(+0.93%)
Jul 11, 2017 7.350 7.540 7.280 7.540 23,814 +0.15(+2.03%)
Jul 10, 2017 7.250 7.410 7.160 7.390 19,300 +0.16(+2.21%)
Jul 07, 2017 7.330 7.370 7.060 7.230 168,023 -0.22(-2.95%)
Jul 06, 2017 7.600 7.690 7.430 7.450 47,086 -0.13(-1.72%)
Jul 05, 2017 7.880 7.880 7.500 7.580 85,063 -0.34(-4.29%)
Jul 04, 2017 8.110 8.110 7.880 7.920 73,080 +0.02(+0.25%)
Jul 03, 2017 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 30, 2017 8.070 8.070 7.830 7.900 29,316 -0.10(-1.25%)
Jun 29, 2017 8.190 8.220 7.950 8.000 34,512 -0.09(-1.11%)
Jun 28, 2017 7.880 8.140 7.870 8.090 33,179 +0.14(+1.76%)
Jun 27, 2017 7.910 8.020 7.840 7.950 58,480 +0.11(+1.40%)
Jun 26, 2017 7.990 7.990 7.780 7.840 44,224 -0.09(-1.13%)
Jun 23, 2017 7.760 7.970 7.750 7.930 31,531 +0.22(+2.85%)
Jun 22, 2017 7.760 7.920 7.710 7.710 72,417 +0.03(+0.39%)
Jun 21, 2017 7.750 8.080 7.620 7.680 69,233 -0.10(-1.29%)
Jun 20, 2017 7.920 7.920 7.580 7.780 101,653 -0.35(-4.31%)
Jun 19, 2017 8.560 8.560 8.130 8.130 42,751 -0.11(-1.33%)
Jun 16, 2017 8.060 8.240 8.030 8.240 7,350 +0.21(+2.62%)
Jun 15, 2017 8.320 8.410 8.030 8.030 45,076 -0.34(-4.06%)
Jun 14, 2017 8.910 8.930 8.350 8.370 95,104 -0.68(-7.51%)
Jun 13, 2017 8.980 9.050 8.800 9.050 39,368 +0.08(+0.89%)
Jun 12, 2017 9.110 9.330 8.900 8.970 44,715 +0.00(+0.00%)
Jun 09, 2017 8.650 8.990 8.650 8.970 60,705 +0.34(+3.94%)
Jun 08, 2017 8.600 8.830 8.600 8.630 23,272 -0.07(-0.86%)
Jun 07, 2017 9.270 9.320 8.700 8.705 84,437 -0.63(-6.80%)
Jun 06, 2017 9.020 9.350 9.020 9.340 33,681 +0.26(+2.86%)
Jun 05, 2017 8.890 9.130 8.880 9.080 35,020 +0.04(+0.44%)
Jun 02, 2017 9.260 9.260 8.920 9.040 51,461 -0.32(-3.42%)
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.