Skip to main content
BetaPro Canadian Gold Miners 2x Daily Bull ETF (TSX: HGU)
Canada flag Canada · Delayed Price · Currency is CAD
21.33
+0.11 (0.52%)
Dec 24, 2024, 12:59 PM EST

HGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.4521.4520.9021.3321.330.52%234,536
Dec 23, 202420.8821.2820.7321.2221.220.81%130,639
Dec 20, 202420.9021.4920.6021.0521.052.33%418,700
Dec 19, 202421.0721.3520.3720.5720.57-2.19%287,500
Dec 18, 202422.5522.7820.8821.0321.03-7.68%453,400
Dec 17, 202422.5022.9622.2322.7822.78-1.13%203,417
Dec 16, 202423.3923.5622.7423.0423.04-2.04%240,517
Dec 13, 202424.2024.3023.1523.5223.52-4.62%338,200
Dec 12, 202425.5425.5424.6024.6624.66-6.09%299,736
Dec 11, 202425.2026.3124.7626.2626.266.53%398,324
Dec 10, 202425.2225.3424.4824.6524.650.45%291,100
Dec 9, 202424.5325.4824.4524.5424.544.96%371,330
Dec 6, 202424.0224.0223.1723.3823.38-2.46%190,237
Dec 5, 202424.3024.7023.6023.9723.97-1.72%200,500
Dec 4, 202424.8525.1224.3724.3924.39-0.69%203,600
Dec 3, 202423.1524.9323.1524.5624.567.39%669,100
Dec 2, 202423.4923.5022.7822.8722.87-3.22%183,100
Nov 29, 202423.7824.1123.3623.6323.630.98%208,300
Nov 28, 202423.4123.5823.3523.4023.400.56%36,047
Nov 27, 202423.8224.0623.2123.2723.27-0.64%205,500
Nov 26, 202422.9223.4722.7423.4223.422.85%256,125
Nov 25, 202422.4122.8822.0222.7722.77-6.72%313,639
Nov 22, 202424.6124.6424.0524.4124.411.08%266,206
Nov 21, 202423.7624.1823.3624.1524.152.99%339,903
Nov 20, 202423.3123.7023.1523.4523.450.73%240,709
Nov 19, 202422.9423.3222.5723.2823.284.16%267,500
Nov 18, 202421.8322.7821.8322.3522.357.87%478,300
Nov 15, 202421.3021.5220.6120.7220.72-1.85%229,138
Nov 14, 202420.2721.3720.1621.1121.113.08%465,800
Nov 13, 202421.4921.7820.4620.4820.48-2.29%264,730
Nov 12, 202421.0921.4020.3820.9620.96-2.24%438,400
Nov 11, 202422.7423.1220.9421.4421.44-12.53%565,300
Nov 8, 202425.1525.1523.9524.5124.51-2.16%210,100
Nov 7, 202424.3025.1623.4025.0525.054.59%228,200
Nov 6, 202422.9024.2022.5023.9523.95-3.82%214,121
Nov 5, 202425.5925.6024.6524.9024.90-1.15%125,934
Nov 4, 202425.7625.8924.9525.1925.19-1.56%153,413
Nov 1, 202426.5326.6925.5625.5925.59-2.18%170,200
Oct 31, 202427.1127.1125.5126.1626.16-5.80%409,200
Oct 30, 202428.6728.6727.1027.7727.77-2.39%224,421
Oct 29, 202427.4628.4627.2528.4528.454.98%207,500
Oct 28, 202426.9427.3726.8627.1027.10-0.99%54,836
Oct 25, 202428.0028.0026.9627.3727.37-3.46%174,345
Oct 24, 202429.0929.1127.1528.3528.35-1.32%250,600
Oct 23, 202428.6929.1028.2128.7328.73-1.81%119,100
Oct 22, 202429.1729.4028.6129.2629.263.36%136,031
Oct 21, 202429.0329.4328.2428.3128.310.50%309,821
Oct 18, 202426.3128.4126.2728.1728.179.61%454,800
Oct 17, 202425.6026.2325.4325.7025.701.86%134,946
Oct 16, 202425.8826.4525.1825.2325.23-0.67%168,100
Oct 15, 202424.6025.4124.6025.4025.403.67%158,329
Oct 11, 202424.7425.2424.4624.5024.500.25%178,322
Oct 10, 202423.2324.4723.1824.4424.446.59%238,900
Oct 9, 202422.5822.9622.0922.9322.93-0.26%181,500
Oct 8, 202422.5922.9922.4022.9922.990.39%203,300
Oct 7, 202423.0923.2122.5522.9022.90-2.09%216,400
Oct 4, 202423.2324.0823.2323.3923.39-0.30%258,311
Oct 3, 202423.4623.6922.9223.4623.46-2.21%227,635
Oct 2, 202424.0024.5023.6723.9923.99-0.25%182,913
Oct 1, 202424.0524.4523.6024.0524.051.91%226,700
Sep 30, 202423.5723.7922.9023.6023.60-1.79%184,500
Sep 27, 202425.6725.6724.0324.0324.03-6.21%134,700
Sep 26, 202425.6625.9725.1525.6225.621.14%115,900
Sep 25, 202425.0925.6425.0525.3325.331.16%96,700
Sep 24, 202424.6125.3624.5425.0425.042.29%193,900
Sep 23, 202425.2925.6024.4424.4824.48-1.92%150,200
Sep 20, 202424.9825.3724.6224.9624.962.59%214,221
Sep 19, 202424.8525.1123.8924.3324.331.37%208,121
Sep 18, 202424.8126.0024.0024.0024.00-3.19%303,600
Sep 17, 202424.7525.2424.3524.7924.79-1.04%93,727
Sep 16, 202425.4225.5424.6925.0525.05-1.46%103,325
Sep 13, 202425.0225.8025.0225.4225.423.38%221,331
Sep 12, 202422.9224.8522.9124.5924.5910.42%319,437
Sep 11, 202421.8822.3021.3222.2722.271.46%75,900
Sep 10, 202421.0821.9520.9521.9521.955.12%108,913
Sep 9, 202420.5920.9520.5920.8820.882.76%69,735
Sep 6, 202421.4521.4520.2120.3220.32-4.82%119,500
Sep 5, 202421.6321.9521.2921.3521.351.96%171,100
Sep 4, 202421.1821.4220.8620.9420.94-2.33%123,100
Sep 3, 202422.5522.5520.9821.4421.44-6.38%335,314
Aug 30, 202422.9823.1922.6022.9022.90-0.87%60,700
Aug 29, 202422.6323.3822.6323.1023.103.03%96,300
Aug 28, 202422.7422.9022.0022.4222.42-4.19%128,300
Aug 27, 202423.2823.5722.9123.4023.40-1.60%107,213
Aug 26, 202424.3624.4423.5323.7823.78-1.08%152,100
Aug 23, 202424.1024.3823.6724.0424.041.61%145,300
Aug 22, 202424.1524.1523.2523.6623.66-3.98%120,235
Aug 21, 202424.1424.7323.8524.6424.641.11%85,106
Aug 20, 202424.5025.0024.0624.3724.371.75%157,000
Aug 19, 202422.9524.0022.8823.9523.953.68%187,705
Aug 16, 202422.3023.1022.3023.1023.105.72%289,100
Aug 15, 202421.7822.1221.0021.8521.850.41%178,100
Aug 14, 202421.5021.8021.0321.7621.76-125,041
Aug 13, 202421.3022.0021.2021.7621.761.73%207,046
Aug 12, 202419.4321.5619.4021.3921.3912.05%1,033,400
Aug 9, 202419.1019.1418.3919.0919.091.54%118,131
Aug 8, 202418.4618.9618.0018.8018.804.04%181,500
Aug 7, 202420.0620.0617.9818.0718.07-7.43%217,032
Aug 6, 202419.2919.8618.9819.5219.52-5.43%155,100
Aug 2, 202421.7122.5020.1520.6420.64-4.53%701,724