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 )

33.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2019 6.770 6.770 6.480 6.490 25,160 -0.16(-2.41%)
Apr 29, 2019 6.600 6.710 6.600 6.650 20,943 +0.03(+0.45%)
Apr 26, 2019 6.710 6.710 6.450 6.620 34,026 -0.25(-3.64%)
Apr 25, 2019 6.880 6.950 6.850 6.870 36,675 -0.07(-1.01%)
Apr 24, 2019 7.240 7.240 6.900 6.940 32,650 -0.32(-4.41%)
Apr 23, 2019 7.140 7.280 7.080 7.260 30,313 +0.20(+2.83%)
Apr 22, 2019 7.000 7.140 7.000 7.060 37,595 +0.21(+3.07%)
Apr 18, 2019 6.850 6.850 6.850 0 +0.00(+0.00%)
Apr 17, 2019 6.760 6.870 6.720 6.850 15,030 +0.18(+2.70%)
Apr 16, 2019 6.650 6.680 6.550 6.670 32,573 +0.04(+0.60%)
Apr 15, 2019 6.650 6.770 6.610 6.630 30,998 -0.06(-0.90%)
Apr 12, 2019 6.720 6.840 6.680 6.690 26,445 +0.12(+1.83%)
Apr 11, 2019 6.570 6.710 6.520 6.570 70,432 -0.02(-0.30%)
Apr 10, 2019 6.500 6.610 6.470 6.590 37,470 +0.23(+3.62%)
Apr 09, 2019 6.390 6.420 6.280 6.360 22,275 -0.10(-1.55%)
Apr 08, 2019 6.290 6.520 6.290 6.460 30,608 +0.20(+3.19%)
Apr 05, 2019 5.990 6.270 5.990 6.260 27,888 +0.34(+5.74%)
Apr 04, 2019 5.880 5.980 5.760 5.920 6,401 +0.05(+0.85%)
Apr 03, 2019 6.060 6.090 5.820 5.870 54,814 -0.16(-2.65%)
Apr 02, 2019 6.090 6.130 6.000 6.030 30,300 -0.06(-0.99%)
Apr 01, 2019 5.970 6.110 5.970 6.090 57,367 +0.19(+3.22%)
Mar 29, 2019 6.040 6.080 5.890 5.900 35,028 -0.05(-0.84%)
Mar 28, 2019 5.900 5.960 5.900 5.950 17,408 +0.04(+0.68%)
Mar 27, 2019 6.120 6.120 5.910 5.910 41,213 -0.23(-3.75%)
Mar 26, 2019 6.100 6.230 6.050 6.140 57,550 +0.21(+3.54%)
Mar 25, 2019 6.120 6.120 5.930 5.930 81,695 -0.23(-3.73%)
Mar 22, 2019 6.410 6.410 6.080 6.160 38,732 -0.37(-5.67%)
Mar 21, 2019 6.410 6.560 6.400 6.530 50,033 +0.11(+1.71%)
Mar 20, 2019 6.170 6.460 6.150 6.420 75,983 +0.23(+3.72%)
Mar 19, 2019 6.420 6.420 6.170 6.190 37,498 -0.11(-1.75%)
Mar 18, 2019 6.160 6.300 6.160 6.300 63,885 +0.24(+3.96%)
Mar 15, 2019 6.120 6.130 6.060 6.060 34,479 -0.06(-0.98%)
Mar 14, 2019 6.100 6.200 6.100 6.120 37,655 +0.01(+0.16%)
Mar 13, 2019 6.040 6.140 6.040 6.110 43,783 +0.17(+2.86%)
Mar 12, 2019 5.920 6.000 5.920 5.940 51,114 +0.06(+1.02%)
Mar 11, 2019 5.820 5.940 5.820 5.880 38,206 +0.14(+2.44%)
Mar 08, 2019 5.720 5.740 5.500 5.740 38,677 -0.29(-4.81%)
Mar 07, 2019 5.930 6.030 5.930 6.030 3,000 +0.08(+1.34%)
Mar 06, 2019 6.030 6.050 5.940 5.950 22,900 -0.16(-2.62%)
Mar 05, 2019 6.160 6.180 6.080 6.110 45,063 +0.03(+0.49%)
Mar 04, 2019 6.270 6.270 5.900 6.080 73,899 -0.21(-3.34%)
Mar 01, 2019 6.300 6.380 6.260 6.290 75,570 +0.14(+2.28%)
Feb 28, 2019 6.240 6.240 6.100 6.150 86,329 -0.08(-1.28%)
Feb 27, 2019 6.160 6.320 6.140 6.230 86,804 +0.04(+0.65%)
Feb 26, 2019 6.180 6.250 6.120 6.190 33,140 +0.06(+0.98%)
Feb 25, 2019 6.060 6.130 6.020 6.130 70,442 +0.05(+0.82%)
Feb 22, 2019 6.170 6.170 6.060 6.080 45,328 +0.04(+0.66%)
Feb 21, 2019 6.150 6.150 6.030 6.040 22,563 -0.09(-1.47%)
Feb 20, 2019 6.080 6.140 6.080 6.130 36,978 +0.04(+0.66%)
Feb 19, 2019 6.030 6.120 5.980 6.090 91,518 +0.08(+1.33%)
Feb 15, 2019 6.010 6.010 6.010 0 +0.35(+6.18%)
Feb 14, 2019 5.580 5.720 5.580 5.660 35,220 +0.10(+1.80%)
Feb 13, 2019 5.490 5.700 5.490 5.560 32,702 +0.10(+1.83%)
Feb 12, 2019 5.480 5.480 5.400 5.460 34,080 +0.18(+3.41%)
Feb 11, 2019 5.250 5.320 5.080 5.280 19,200 +0.08(+1.54%)
Feb 08, 2019 5.240 5.240 5.150 5.200 12,180 -0.12(-2.26%)
Feb 07, 2019 5.500 5.500 5.270 5.320 21,327 -0.25(-4.49%)
Feb 06, 2019 5.490 5.610 5.410 5.570 19,856 +0.00(+0.00%)
Feb 05, 2019 5.480 5.670 5.480 5.570 8,375 +0.00(+0.00%)
Feb 04, 2019 5.410 5.580 5.380 5.570 29,428 +0.12(+2.20%)
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.