Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro Canadian Gold Miners 2X Daily Bull ETF (TSX: HGU )

18.88 -0.23 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2019 10.90 11.02 10.74 11.02 360,871 +0.40(+3.77%)
Jan 30, 2019 10.43 10.94 10.35 10.62 510,935 +0.00(+0.00%)
Jan 29, 2019 10.23 10.63 10.16 10.62 633,761 +0.52(+5.15%)
Jan 28, 2019 9.910 10.14 9.900 10.10 341,431 +0.33(+3.38%)
Jan 25, 2019 9.550 9.810 9.540 9.770 479,131 +0.45(+4.83%)
Jan 24, 2019 9.200 9.340 9.150 9.320 179,419 +0.13(+1.41%)
Jan 23, 2019 9.080 9.300 8.940 9.190 391,068 +0.05(+0.55%)
Jan 22, 2019 9.020 9.180 8.870 9.140 615,095 +0.21(+2.35%)
Jan 21, 2019 8.800 8.950 8.700 8.930 105,626 +0.10(+1.13%)
Jan 18, 2019 8.930 9.070 8.750 8.830 536,454 -0.26(-2.86%)
Jan 17, 2019 9.090 9.190 9.010 9.090 388,156 +0.01(+0.11%)
Jan 16, 2019 9.150 9.190 8.970 9.080 466,203 -0.03(-0.33%)
Jan 15, 2019 9.470 9.470 8.960 9.110 767,811 -0.32(-3.39%)
Jan 14, 2019 9.470 9.640 9.330 9.430 722,723 +0.17(+1.84%)
Jan 11, 2019 9.040 9.430 9.040 9.260 611,735 +0.07(+0.76%)
Jan 10, 2019 9.360 9.430 9.100 9.190 505,469 -0.23(-2.44%)
Jan 09, 2019 9.210 9.490 9.210 9.420 456,099 +0.20(+2.17%)
Jan 08, 2019 9.100 9.330 9.010 9.220 441,413 -0.13(-1.39%)
Jan 07, 2019 9.900 9.910 9.310 9.350 548,866 -0.44(-4.49%)
Jan 04, 2019 9.900 9.920 9.570 9.790 690,281 -0.39(-3.83%)
Jan 03, 2019 10.19 10.25 9.910 10.18 658,470 +0.13(+1.29%)
Jan 02, 2019 10.19 10.32 10.01 10.05 814,714 -0.17(-1.66%)
Dec 31, 2018 10.22 10.22 10.22 0 +0.32(+3.23%)
Dec 28, 2018 10.12 10.29 9.830 9.900 622,274 -0.28(-2.75%)
Dec 27, 2018 9.990 10.22 9.900 10.18 667,627 +0.20(+2.00%)
Dec 24, 2018 9.980 9.980 9.980 0 +0.50(+5.27%)
Dec 21, 2018 9.580 9.770 9.170 9.480 901,820 -0.04(-0.42%)
Dec 20, 2018 9.480 9.770 9.280 9.520 1,526,998 +0.67(+7.57%)
Dec 19, 2018 9.870 10.26 8.820 8.850 1,583,402 -1.06(-10.70%)
Dec 18, 2018 9.320 10.07 9.310 9.910 592,448 +0.49(+5.20%)
Dec 17, 2018 9.150 9.420 9.100 9.420 537,576 +0.40(+4.43%)
Dec 14, 2018 9.170 9.300 9.010 9.020 427,341 -0.50(-5.25%)
Dec 13, 2018 9.430 9.520 9.310 9.520 247,360 +0.09(+0.95%)
Dec 12, 2018 9.100 9.450 9.100 9.430 464,477 +0.32(+3.51%)
Dec 11, 2018 9.260 9.480 9.070 9.110 529,522 -0.16(-1.73%)
Dec 10, 2018 9.100 9.640 9.090 9.270 892,900 +0.12(+1.31%)
Dec 07, 2018 8.850 9.270 8.780 9.150 750,804 +0.39(+4.45%)
Dec 06, 2018 8.770 9.000 8.590 8.760 584,448 +0.08(+0.92%)
Dec 05, 2018 8.370 8.680 8.370 8.680 340,675 +0.23(+2.72%)
Dec 04, 2018 8.380 8.580 8.360 8.450 485,040 +0.20(+2.42%)
Dec 03, 2018 8.290 8.390 7.960 8.250 497,929 +0.25(+3.12%)
Nov 30, 2018 8.010 8.100 7.800 8.000 339,410 -0.11(-1.36%)
Nov 29, 2018 8.360 8.430 8.110 8.110 349,787 -0.09(-1.10%)
Nov 28, 2018 7.850 8.350 7.810 8.200 766,624 +0.34(+4.33%)
Nov 27, 2018 8.210 8.210 7.750 7.860 384,331 -0.30(-3.68%)
Nov 26, 2018 8.320 8.510 8.110 8.160 315,153 -0.19(-2.28%)
Nov 23, 2018 8.670 8.670 8.160 8.350 372,540 -0.50(-5.65%)
Nov 22, 2018 8.700 8.860 8.670 8.850 45,751 +0.16(+1.84%)
Nov 21, 2018 8.410 8.790 8.370 8.690 755,191 +0.45(+5.46%)
Nov 20, 2018 8.180 8.290 7.860 8.240 479,765 +0.12(+1.48%)
Nov 19, 2018 8.060 8.340 8.050 8.120 501,414 +0.08(+1.00%)
Nov 16, 2018 8.020 8.150 8.000 8.040 694,012 +0.22(+2.81%)
Nov 15, 2018 7.810 7.900 7.650 7.820 458,701 +0.13(+1.69%)
Nov 14, 2018 7.260 7.900 7.250 7.690 698,510 +0.43(+5.92%)
Nov 13, 2018 7.550 7.550 7.190 7.260 514,535 -0.18(-2.42%)
Nov 12, 2018 7.650 7.650 7.440 7.440 499,672 -0.30(-3.88%)
Nov 09, 2018 7.700 7.830 7.510 7.740 766,296 -0.26(-3.25%)
Nov 08, 2018 7.850 8.030 7.830 8.000 530,520 +0.02(+0.25%)
Nov 07, 2018 8.160 8.190 7.940 7.980 826,909 -0.15(-1.85%)
Nov 06, 2018 8.270 8.360 8.050 8.130 607,766 -0.10(-1.22%)
Nov 05, 2018 8.230 8.450 8.090 8.230 729,016 -0.06(-0.72%)
Nov 02, 2018 8.300 8.330 8.090 8.290 581,795 -0.01(-0.12%)
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.