BetaPro S&P 500 2x Daily Bull ETF (TSX:SPXU)
Canada
· Delayed Price · Currency is CAD 22.52
-0.05 (-0.22%)
May 9, 2025, 3:59 PM EDT
TSX:SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.69 | 22.77 | 22.42 | 22.47 | 22.47 | -0.44% | 325,854 |
| May 8, 2025 | 22.63 | 23.02 | 22.37 | 22.57 | 22.57 | 1.21% | 928,245 |
| May 7, 2025 | 22.21 | 22.50 | 21.89 | 22.30 | 22.30 | 0.86% | 899,700 |
| May 6, 2025 | 22.05 | 22.45 | 21.97 | 22.11 | 22.11 | -1.60% | 447,531 |
| May 5, 2025 | 22.41 | 22.74 | 22.35 | 22.47 | 22.47 | -1.36% | 410,200 |
| May 2, 2025 | 22.59 | 22.88 | 22.43 | 22.78 | 22.78 | 3.03% | 609,200 |
| May 1, 2025 | 22.26 | 22.56 | 22.08 | 22.11 | 22.11 | 1.10% | 620,518 |
| Apr 30, 2025 | 21.24 | 21.96 | 20.80 | 21.87 | 21.87 | 0.37% | 768,438 |
| Apr 29, 2025 | 21.42 | 21.88 | 21.37 | 21.79 | 21.79 | 1.11% | 567,239 |
| Apr 28, 2025 | 21.60 | 21.73 | 21.10 | 21.55 | 21.55 | 0.05% | 644,527 |
| Apr 25, 2025 | 21.21 | 21.55 | 20.98 | 21.54 | 21.54 | 1.46% | 640,638 |
| Apr 24, 2025 | 20.49 | 21.27 | 20.40 | 21.23 | 21.23 | 4.07% | 812,900 |
| Apr 23, 2025 | 20.73 | 21.10 | 20.27 | 20.40 | 20.40 | 3.29% | 1,717,930 |
| Apr 22, 2025 | 19.27 | 19.91 | 19.20 | 19.75 | 19.75 | 4.89% | 769,400 |
| Apr 21, 2025 | 19.33 | 19.39 | 18.39 | 18.83 | 18.83 | -4.61% | 819,400 |
| Apr 17, 2025 | 19.83 | 20.08 | 19.56 | 19.74 | 19.74 | 0.10% | 885,320 |
| Apr 16, 2025 | 20.14 | 20.42 | 19.30 | 19.72 | 19.72 | -4.41% | 1,032,329 |
| Apr 15, 2025 | 20.82 | 21.05 | 20.56 | 20.63 | 20.63 | -0.39% | 809,500 |
| Apr 14, 2025 | 21.14 | 21.14 | 20.34 | 20.71 | 20.71 | 1.77% | 1,144,235 |
| Apr 11, 2025 | 19.56 | 20.51 | 19.34 | 20.35 | 20.35 | 3.30% | 1,218,503 |
| Apr 10, 2025 | 20.22 | 20.30 | 18.52 | 19.70 | 19.70 | -6.81% | 5,146,629 |
| Apr 9, 2025 | 17.59 | 21.31 | 17.56 | 21.14 | 21.14 | 18.70% | 5,634,900 |
| Apr 8, 2025 | 19.62 | 19.85 | 17.27 | 17.81 | 17.81 | -3.26% | 4,478,500 |
| Apr 7, 2025 | 17.28 | 19.60 | 16.74 | 18.41 | 18.41 | -0.32% | 6,538,200 |
| Apr 4, 2025 | 19.92 | 20.06 | 18.44 | 18.47 | 18.47 | -12.05% | 3,174,300 |
| Apr 3, 2025 | 21.60 | 21.85 | 20.97 | 21.00 | 21.00 | -9.56% | 1,361,800 |
| Apr 2, 2025 | 22.45 | 23.42 | 22.42 | 23.22 | 23.22 | 1.26% | 602,000 |
| Apr 1, 2025 | 22.60 | 23.07 | 22.34 | 22.93 | 22.93 | 0.88% | 775,100 |
| Mar 31, 2025 | 22.04 | 22.90 | 21.78 | 22.73 | 22.73 | 1.07% | 906,000 |
| Mar 28, 2025 | 23.32 | 23.36 | 22.45 | 22.49 | 22.49 | -4.05% | 713,200 |
| Mar 27, 2025 | 23.50 | 23.77 | 23.30 | 23.44 | 23.44 | -0.72% | 492,434 |
| Mar 26, 2025 | 24.20 | 24.22 | 23.48 | 23.61 | 23.61 | -2.32% | 418,700 |
| Mar 25, 2025 | 24.20 | 24.24 | 24.05 | 24.17 | 24.17 | 0.37% | 369,500 |
| Mar 24, 2025 | 23.78 | 24.14 | 23.75 | 24.08 | 24.08 | 3.39% | 664,700 |
| Mar 21, 2025 | 22.80 | 23.31 | 22.74 | 23.29 | 23.29 | 0.22% | 613,527 |
| Mar 20, 2025 | 23.04 | 23.65 | 23.01 | 23.24 | 23.24 | -0.51% | 375,600 |
| Mar 19, 2025 | 23.05 | 23.66 | 22.93 | 23.36 | 23.36 | 2.23% | 880,400 |
| Mar 18, 2025 | 23.18 | 23.20 | 22.72 | 22.85 | 22.85 | -2.23% | 1,000,736 |
| Mar 17, 2025 | 23.00 | 23.61 | 23.00 | 23.37 | 23.37 | 1.39% | 933,915 |
| Mar 14, 2025 | 22.54 | 23.12 | 22.48 | 23.05 | 23.05 | 4.02% | 743,620 |
| Mar 13, 2025 | 22.70 | 22.76 | 22.02 | 22.16 | 22.16 | -2.76% | 1,100,900 |
| Mar 12, 2025 | 23.00 | 23.11 | 22.40 | 22.79 | 22.79 | 1.02% | 1,114,300 |
| Mar 11, 2025 | 22.79 | 23.10 | 22.22 | 22.56 | 22.56 | -1.53% | 1,587,030 |
| Mar 10, 2025 | 23.51 | 23.66 | 22.50 | 22.91 | 22.91 | -5.41% | 1,032,520 |
| Mar 7, 2025 | 23.81 | 24.34 | 23.35 | 24.22 | 24.22 | 1.04% | 1,607,800 |
| Mar 6, 2025 | 24.23 | 24.60 | 23.76 | 23.97 | 23.97 | -3.66% | 995,000 |
| Mar 5, 2025 | 24.31 | 25.00 | 24.04 | 24.88 | 24.88 | 2.22% | 1,094,844 |
| Mar 4, 2025 | 24.56 | 25.07 | 23.97 | 24.34 | 24.34 | -2.48% | 967,800 |
| Mar 3, 2025 | 26.05 | 26.11 | 24.61 | 24.96 | 24.96 | -3.41% | 601,706 |
| Feb 28, 2025 | 25.10 | 25.90 | 24.85 | 25.84 | 25.84 | 3.03% | 821,203 |