Skip to main content
BetaPro S&P 500 2x Daily Bull ETF (TSX: HSU)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
+0.53 (2.01%)
Dec 24, 2024, 12:59 PM EST

HSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.5126.9626.4826.9626.962.01%129,808
Dec 23, 202426.0926.4725.8026.4326.431.30%528,600
Dec 20, 202425.2826.5025.2326.0926.092.27%869,900
Dec 19, 202425.9926.1025.5125.5125.51-0.04%636,238
Dec 18, 202427.1427.3525.5225.5225.52-6.11%718,435
Dec 17, 202427.1927.2527.0627.1827.18-0.88%302,533
Dec 16, 202427.3427.5027.2927.4227.420.88%172,100
Dec 13, 202427.3727.4527.0727.1827.18-0.22%195,422
Dec 12, 202427.4127.4627.2327.2427.24-0.98%172,017
Dec 11, 202427.2827.5727.2827.5127.511.63%176,926
Dec 10, 202427.3327.3427.0527.0727.07-0.66%189,345
Dec 9, 202427.5627.5627.2227.2527.25-1.20%207,832
Dec 6, 202427.5327.6727.4927.5827.580.47%131,400
Dec 5, 202427.5827.6327.4527.4527.45-0.36%83,100
Dec 4, 202427.4027.5727.3327.5527.551.06%233,638
Dec 3, 202427.1927.2627.1127.2627.260.18%186,407
Dec 2, 202427.1727.2727.1227.2127.210.26%281,400
Nov 29, 202426.8827.1926.8427.1427.140.71%134,700
Nov 28, 202426.7726.9526.7726.9526.950.56%26,200
Nov 27, 202426.9726.9926.6826.8026.80-0.74%190,200
Nov 26, 202426.8127.0426.7627.0027.001.12%292,900
Nov 25, 202426.8727.0026.5126.7026.700.64%359,200
Nov 22, 202426.3826.5826.3326.5326.530.53%371,714
Nov 21, 202426.3426.5125.8526.3926.391.11%483,032
Nov 20, 202426.1026.1225.6326.1026.100.04%422,212
Nov 19, 202425.6326.1625.5526.0926.090.69%281,045
Nov 18, 202425.7626.0225.6825.9125.910.82%555,705
Nov 15, 202426.0726.0925.5425.7025.70-2.69%805,100
Nov 14, 202426.7626.7926.3526.4126.41-1.27%388,300
Nov 13, 202426.7826.9426.5726.7526.75-258,800
Nov 12, 202426.9026.9426.5126.7526.75-0.48%807,510
Nov 11, 202427.0227.0426.7626.8826.880.07%193,136
Nov 8, 202426.6926.9626.6926.8626.860.71%300,700
Nov 7, 202426.4426.7426.4426.6726.671.48%352,149
Nov 6, 202426.0826.3225.7726.2826.285.12%675,601
Nov 5, 202424.4225.0024.4225.0025.002.42%166,000
Nov 4, 202424.5524.6224.2724.4124.41-0.65%313,903
Nov 1, 202424.5624.9024.5024.5724.570.94%448,246
Oct 31, 202424.9624.9624.3424.3424.34-3.95%585,921
Oct 30, 202425.4525.6325.3025.3425.34-0.59%297,300
Oct 29, 202425.3525.6025.2225.4925.490.28%328,049
Oct 28, 202425.5625.5825.4125.4225.420.67%442,426
Oct 25, 202425.4825.7525.2025.2525.25-0.28%876,423
Oct 24, 202425.3925.3925.0925.3225.320.44%371,012
Oct 23, 202425.5025.5324.9025.2125.21-1.91%614,126
Oct 22, 202425.4725.7625.4325.7025.700.04%378,416
Oct 21, 202425.7625.8025.4625.6925.69-0.43%426,726
Oct 18, 202425.7525.8825.6625.8025.800.62%178,500
Oct 17, 202425.9325.9625.6225.6425.640.08%319,113
Oct 16, 202425.4225.6725.3525.6225.620.83%232,500
Oct 15, 202425.8225.8525.3225.4125.410.04%433,625
Oct 11, 202425.1025.4625.0925.4025.401.11%308,200
Oct 10, 202425.0925.2424.9925.1225.12-0.40%355,846
Oct 9, 202424.8825.2624.8225.2225.221.45%267,901
Oct 8, 202424.6324.9224.5724.8624.861.97%393,109
Oct 7, 202424.7224.7624.3224.3824.38-2.01%242,400
Oct 4, 202424.8024.9024.4724.8824.881.72%374,200
Oct 3, 202424.4024.6224.2524.4624.46-0.37%374,602
Oct 2, 202424.4524.6124.2524.5524.550.16%183,020
Oct 1, 202424.9524.9524.3224.5124.51-1.92%477,519
Sep 30, 202424.6825.0324.5024.9924.990.81%130,305
Sep 27, 202424.9525.0024.7124.7924.79-0.48%143,842
Sep 26, 202425.0425.0624.6824.9124.910.97%191,307
Sep 25, 202424.7924.8324.6024.6724.67-0.52%129,300
Sep 24, 202424.7324.8024.5024.8024.800.53%111,500
Sep 23, 202424.6424.7124.5624.6724.670.61%137,000
Sep 20, 202424.5124.6324.3024.5224.52-0.61%215,600
Sep 19, 202424.6524.8124.4124.6724.673.44%307,804
Sep 18, 202424.0424.4623.8123.8523.85-0.62%696,900
Sep 17, 202424.1724.2823.8324.0024.000.04%222,932
Sep 16, 202423.8924.0023.7723.9923.990.33%145,142
Sep 13, 202423.7324.0023.7223.9123.911.06%213,919
Sep 12, 202423.3423.7123.1823.6623.661.59%203,800
Sep 11, 202422.8023.3722.1023.2923.291.88%546,500
Sep 10, 202422.8122.8622.4022.8622.861.02%169,600
Sep 9, 202422.4922.7422.3522.6322.632.17%257,241
Sep 6, 202422.9523.0722.0922.1522.15-3.32%519,446
Sep 5, 202423.0523.2822.7522.9122.91-0.74%303,400
Sep 4, 202423.0023.3522.9523.0823.08-0.39%388,116
Sep 3, 202423.8923.9122.9623.1723.17-4.18%579,700
Aug 30, 202423.9224.2223.6524.1824.181.85%245,809
Aug 29, 202423.9324.1923.6623.7423.74-0.04%411,122
Aug 28, 202424.0124.0223.4923.7523.75-1.25%319,000
Aug 27, 202423.8624.0823.7824.0524.050.29%148,400
Aug 26, 202424.1824.2123.8423.9823.98-0.54%139,200
Aug 23, 202423.8824.1823.7124.1124.112.12%349,026
Aug 22, 202424.1824.2123.5223.6123.61-1.75%293,111
Aug 21, 202423.9224.1223.7824.0324.030.80%198,107
Aug 20, 202423.8724.0023.7223.8423.84-0.29%148,100
Aug 19, 202423.5123.9123.4523.9123.911.83%193,000
Aug 16, 202423.2723.5223.2523.4823.480.51%114,600
Aug 15, 202423.0923.4223.0523.3623.363.04%150,300
Aug 14, 202422.5522.7122.3722.6722.670.85%191,522
Aug 13, 202422.0422.5022.0422.4822.483.55%288,800
Aug 12, 202421.8521.9521.6021.7121.71-0.23%305,700
Aug 9, 202421.5021.8621.4221.7621.760.69%266,821
Aug 8, 202421.0421.6320.9121.6121.614.70%466,021
Aug 7, 202421.4421.6720.6020.6420.64-1.39%590,700
Aug 6, 202420.7221.5320.6020.9320.93-3.90%595,000
Aug 2, 202422.0522.1321.4521.7821.78-3.93%665,100