Horizons BetaPro COMEX Silver Bear Plus ETF Historical Data - HZD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Horizons BetaPro COMEX Silver Bear Plus ETF (HZD)
Horizons BetaPro COMEX Silver Bear Plus ETF (HZD) Historical

Horizons BetaPro COMEX Silver Bear Plus ETF (HZD)

10.74

0.02

(0.19%)

Closed April 30 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	10.74	0.18	1.70	10.7	10.88	10.58	19699
1714167600	10.56	0	0.00	10.56	10.56	10.56	0
1714081200	10.56	-0.13	-1.22	10.74	10.75	10.45	42000
1713994800	10.69	0.07	0.66	10.62	10.77	10.57	24956
1713908400	10.62	-0.05	-0.47	10.89	10.89	10.6	44111
1713822000	10.67	0.96	9.89	10.65	10.75	10.49	159473
1713562800	9.71	-0.28	-2.80	9.91	9.94	9.64	262727
1713476400	9.99	0.02	0.20	9.81	10.05	9.81	115030
1713390000	9.97	-0.06	-0.60	9.76	10.05	9.61	211291
1713303600	10.03	0.47	4.92	9.8	10.16	9.8	146867
1713217200	9.56	-0.58	-5.72	9.68	10.1	9.55	333298
1712958000	10.14	0.3	3.05	9.23	10.21	8.89	920740
1712871600	9.84	-0.46	-4.47	10.09	10.33	9.84	219341
1712785200	10.3	0.23	2.28	10.41	10.49	9.77	226465
1712698800	10.07	-0.24	-2.33	10.03	10.43	9.94	269591
1712612400	10.31	-0.32	-3.01	10.38	10.71	10.27	94606
1712353200	10.63	-0.47	-4.23	11.12	11.18	10.55	86621
1712266800	11.1	0.22	2.02	11.04	11.17	10.71	114945
1712180400	10.88	-0.9	-7.64	11.35	11.42	10.87	176851
1712094000	11.78	-1.08	-8.40	12.33	12.35	11.75	76477
1712007600	12.86	-0.12	-0.92	12.5	13.12	12.5	31010
1711662000	12.98	-0.28	-2.11	13.29	13.29	12.93	24351
1711575600	13.26	-0.18	-1.34	13.21	13.32	13.21	9510
1711489200	13.44	0.28	2.13	13.14	13.45	13.14	31860
1711402800	13.16	-0.01	-0.08	13.03	13.17	13	20785
1711143600	13.17	0.11	0.84	12.99	13.19	12.91	10216
1711057200	13.06	0.8	6.53	12.46	13.13	12.46	114701
1710970800	12.26	-0.61	-4.74	12.81	12.89	12.15	53162
1710884400	12.87	0.15	1.18	12.89	13.06	12.84	21785
1710798000	12.72	0.16	1.27	12.55	12.74	12.55	21910
1710538800	12.56	-0.36	-2.79	12.57	12.6	12.33	35178
1710452400	12.92	0.08	0.62	12.72	13	12.7	37852
1710366000	12.84	-0.89	-6.48	13.44	13.44	12.76	67456
1710279600	13.73	0.33	2.46	13.75	13.8	13.61	51750
1710193200	13.4	-0.17	-1.25	13.39	13.53	13.31	57441
1709937600	13.57	0.08	0.59	13.59	13.61	13.3	24814
1709851200	13.49	-0.19	-1.39	13.65	13.65	13.3	73706
1709764800	13.68	-0.6	-4.20	14.01	14.01	13.54	62648
1709678400	14.28	0.27	1.93	13.86	14.28	13.8	36567
1709592000	14.01	-0.91	-6.10	14.6	14.62	13.98	33759
1709332800	14.92	-0.68	-4.36	15.74	15.76	14.86	23250
1709246400	15.6	-0.33	-2.07	15.61	15.79	15.59	9609
1709160000	15.93	0.05	0.31	16	16.05	15.93	5662
1709073600	15.88	0.1	0.63	15.62	15.96	15.62	7001
1708987200	15.78	0.54	3.54	15.82	15.85	15.75	3450
1708728000	15.24	-0.24	-1.55	15.61	15.65	15.24	7244
1708641600	15.48	0.22	1.44	15.35	15.5	15.35	2577
1708555200	15.26	0.14	0.93	15.2	15.41	15.2	9627
1708468800	15.12	0.51	3.49	15	15.14	14.95	4147
1708123200	14.61	-0.67	-4.38	15.17	15.3	14.53	13601
1708036800	15.28	-0.81	-5.03	15.46	15.46	15.1	13950
1707950400	16.09	-0.41	-2.48	16.399999	16.45	16	3040
1707864000	16.5	0.9	5.77	16.12	16.62	16.12	16640
1707777600	15.6	-0.12	-0.76	15.81	15.81	15.51	7920
1707518400	15.72	-0.03	-0.19	15.93	16.03	15.72	1201
1707432000	15.75	-0.51	-3.14	16.1	16.1	15.75	5438
1707345600	16.26	0.29	1.82	15.99	16.27	15.99	1618
1707259200	15.97	-0.09	-0.56	16.1	16.11	15.9	22972
1707172800	16.059999	0.45	2.88	16.079999	16.14	15.98	33401
1706913600	15.61	0.67	4.48	15.8	15.96	15.55	34315
1706827200	14.94	-0.41	-2.67	15.23	15.35	14.84	29800
1706740800	15.35	0.43	2.88	14.89	15.42	14.72	47006
1706654400	14.92	0.02	0.13	14.77	15.2	14.77	23891

Horizons BetaPro COMEX S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions