Skip to main content
BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (TSX: HND)
Canada flag Canada · Delayed Price · Currency is CAD
10.01
-0.61 (-5.74%)
Jan 29, 2025, 3:59 PM EST

HND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202510.1010.529.8910.0110.01-5.74%3,181,381
Jan 28, 202510.2410.629.9510.6210.6210.28%3,254,400
Jan 27, 20259.539.979.489.639.6310.69%3,674,344
Jan 24, 20258.919.138.518.708.701.64%3,566,100
Jan 23, 20258.118.807.998.568.563.13%3,576,800
Jan 22, 20259.029.088.258.308.30-9.19%2,884,818
Jan 21, 20258.909.288.809.149.144.10%2,235,900
Jan 20, 20258.888.998.698.788.781.97%1,433,034
Jan 17, 20258.448.678.158.618.6114.95%3,787,300
Jan 16, 20258.318.637.387.497.49-9.10%4,076,200
Jan 15, 20258.758.918.198.248.24-8.65%3,308,726
Jan 14, 20259.579.618.879.029.02-0.77%2,962,726
Jan 13, 20259.099.448.809.099.09-1.84%2,848,609
Jan 10, 20259.409.689.219.269.26-10.36%5,858,100
Jan 9, 202510.3410.459.6910.3310.33-2.91%4,678,800
Jan 8, 202511.3811.4610.6110.6410.64-12.57%4,712,429
Jan 7, 202511.3112.2711.2312.1712.1714.06%3,257,936
Jan 6, 202511.1911.7610.5710.6710.67-19.83%6,029,143
Jan 3, 202512.5013.4812.4113.3113.3116.75%2,076,336
Jan 2, 202511.0311.6010.5511.4011.40-1.98%3,558,100
Dec 31, 202411.2511.8810.8811.6311.6312.91%3,134,421
Dec 30, 20249.4911.127.7410.3010.30-30.12%8,095,147
Dec 27, 202414.7515.5914.5714.7414.744.46%2,596,529
Dec 24, 202414.4314.5014.0014.1114.11-6.68%1,210,800
Dec 23, 202415.0515.9014.9515.1215.122.72%3,453,500
Dec 20, 202415.8216.2314.3814.7214.72-5.94%3,276,700
Dec 19, 202417.0117.1515.6115.6515.65-11.98%2,918,900
Dec 18, 202417.8218.3117.3217.7817.78-1.00%1,629,100
Dec 17, 202419.9120.4917.9017.9617.96-5.72%2,194,000
Dec 16, 202419.1319.3018.7619.0519.054.50%1,127,506
Dec 13, 202417.7718.4117.6918.2318.236.92%1,655,100
Dec 12, 202417.7818.2616.3117.0517.05-4.85%2,336,600
Dec 11, 202418.6518.6517.4517.9217.92-9.36%2,908,600
Dec 10, 202420.8621.1019.6919.7719.77-0.15%1,611,000
Dec 9, 202419.7720.3019.2319.8019.80-5.08%1,866,900
Dec 6, 202421.3221.4720.6420.8620.86-0.67%1,315,622
Dec 5, 202420.6221.3219.9021.0021.00-0.71%1,410,948
Dec 4, 202421.5322.3320.8721.1521.15-0.89%1,221,500
Dec 3, 202420.2621.5620.2521.3421.349.44%1,104,726
Dec 2, 202419.2119.7318.6619.5019.5010.17%1,896,000
Nov 29, 202418.4318.6617.5317.7017.70-5.60%1,941,000
Nov 28, 202419.4519.5018.4618.7518.75-5.73%784,000
Nov 27, 202419.2019.9119.0419.8919.8917.21%1,207,272
Nov 26, 202417.1317.9016.5316.9716.97-3.58%2,475,216
Nov 25, 202417.2517.8115.9617.6017.60-7.32%4,146,112
Nov 22, 202419.0419.5318.7618.9918.9911.12%2,030,800
Nov 21, 202416.4617.8816.1717.0917.09-5.06%2,382,400
Nov 20, 202419.2219.5117.8018.0018.00-12.54%2,415,212
Nov 19, 202420.8121.0819.6520.5820.58-1.77%1,631,316
Nov 18, 202421.8821.8820.7420.9520.95-5.55%1,251,600
Nov 15, 202423.1123.1722.0622.1822.18-3.36%1,077,200
Nov 14, 202421.2823.0320.9822.9522.9512.01%1,814,848
Nov 13, 202422.3222.5020.4320.4920.49-6.10%1,876,808
Nov 12, 202421.8122.4620.6621.8221.820.69%1,705,600
Nov 11, 202422.5022.5021.1521.6721.67-16.24%1,944,800
Nov 8, 202424.9226.1924.3925.8725.872.50%605,200
Nov 7, 202425.3626.0024.9525.2425.243.36%875,696
Nov 6, 202424.8625.3023.4724.4224.42-5.68%1,094,800
Nov 5, 202423.7526.2423.7525.8925.898.15%690,408
Nov 4, 202425.9126.1823.7723.9423.94-9.11%980,144
Nov 1, 202425.4926.8825.2326.3426.343.33%626,912
Oct 31, 202424.5525.8024.2525.4925.497.87%929,964
Oct 30, 202424.0624.2122.9523.6323.632.52%995,504
Oct 29, 202422.9623.5622.5623.0523.05-75.23%653,372
Oct 28, 202491.0095.0090.6493.0493.0415.52%267,700
Oct 25, 202484.6485.5379.4180.5480.54-1.82%233,200
Oct 24, 202487.4291.3081.6882.0382.03-7.17%273,739
Oct 23, 202492.7194.2986.7588.3788.37-4.67%193,300
Oct 22, 202496.3096.3090.2192.7092.70-3.97%178,100
Oct 21, 202498.7299.0096.2596.5396.53-3.61%101,043
Oct 18, 202499.67101.2599.60100.15100.153.71%53,700
Oct 17, 202494.0097.3892.5096.5796.571.41%88,400
Oct 16, 202491.9396.5091.9295.2395.235.81%109,200
Oct 15, 202488.9290.1886.6090.0090.007.41%168,800
Oct 11, 202481.8284.8281.5583.7983.793.98%147,605
Oct 10, 202482.8083.7379.8580.5880.58-0.90%197,900
Oct 9, 202478.5381.8877.5081.3181.315.16%158,700
Oct 8, 202475.9877.5974.8077.3277.321.39%194,300
Oct 7, 202473.5477.2273.5076.2676.266.84%191,700
Oct 4, 202468.4071.5167.7271.3871.388.93%292,200
Oct 3, 202466.0067.4064.9265.5365.53-3.72%372,533
Oct 2, 202466.1270.3265.0068.0668.06-0.29%388,900
Oct 1, 202469.3370.9767.0068.2668.26-0.50%291,900
Sep 30, 202469.5369.6566.7368.6068.600.53%211,400
Sep 27, 202473.0273.7867.4068.2468.24-11.67%457,100
Sep 26, 202472.2078.2072.0077.2677.265.03%196,500
Sep 25, 202471.9475.0071.4773.5673.56-0.59%253,800
Sep 24, 202473.5176.0271.7574.0074.003.35%235,900
Sep 23, 202476.8577.3771.4671.6071.60-9.60%360,800
Sep 20, 202488.5689.3578.4979.2079.20-10.12%311,500
Sep 19, 202493.1294.5187.9988.1288.12-2.31%160,516
Sep 18, 202485.8490.8385.7990.2090.202.50%107,614
Sep 17, 202483.1288.0382.5088.0088.002.58%196,737
Sep 16, 202491.3091.3084.6585.7985.79-4.16%170,300
Sep 13, 202485.7190.1485.1589.5189.513.78%151,012
Sep 12, 202492.3893.0084.0586.2586.25-4.70%272,400
Sep 11, 202491.0692.4488.0290.5090.50-1.90%203,502
Sep 10, 202492.2895.5091.0592.2592.25-5.77%176,500
Sep 9, 202493.3498.2593.0697.9097.9011.00%157,444
Sep 6, 202489.7992.2087.8788.2088.20-2.10%139,138