BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada · Delayed Price · Currency is CAD 8.60
-0.11 (-1.26%)
Aug 13, 2026, 3:55 PM EST
TSX:SPXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.65 | 8.66 | 8.57 | 8.60 | 8.60 | -1.21% | 71,800 |
| Aug 12, 2026 | 8.67 | 8.73 | 8.67 | 8.71 | 8.71 | -0.63% | 121,790 |
| Aug 11, 2026 | 8.69 | 8.77 | 8.68 | 8.76 | 8.76 | 0.57% | 89,194 |
| Aug 10, 2026 | 8.67 | 8.72 | 8.66 | 8.71 | 8.71 | 0.23% | 102,130 |
| Aug 7, 2026 | 8.75 | 8.77 | 8.68 | 8.69 | 8.69 | -1.14% | 244,470 |
| Aug 6, 2026 | 8.76 | 8.81 | 8.72 | 8.79 | 8.79 | 0.34% | 157,487 |
| Aug 5, 2026 | 8.64 | 8.76 | 8.61 | 8.76 | 8.76 | 0.34% | 461,782 |
| Aug 4, 2026 | 8.97 | 8.99 | 8.68 | 8.73 | 8.73 | -6.53% | 750,023 |
| Jul 31, 2026 | 9.36 | 9.56 | 9.29 | 9.34 | 9.34 | -1.37% | 129,664 |
| Jul 30, 2026 | 9.60 | 9.64 | 9.45 | 9.47 | 9.47 | -3.17% | 141,664 |
| Jul 29, 2026 | 9.54 | 9.79 | 9.46 | 9.78 | 9.78 | 3.06% | 145,544 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.45 | 9.49 | 9.49 | -0.47% | 137,305 |
| Jul 27, 2026 | 9.36 | 9.61 | 9.36 | 9.54 | 9.54 | -0.26% | 211,570 |
| Jul 24, 2026 | 9.54 | 9.58 | 9.44 | 9.56 | 9.56 | 0.10% | 65,196 |
| Jul 23, 2026 | 9.53 | 9.62 | 9.48 | 9.55 | 9.55 | 2.58% | 306,223 |
| Jul 22, 2026 | 9.32 | 9.34 | 9.26 | 9.31 | 9.31 | 0.22% | 308,400 |
| Jul 21, 2026 | 9.38 | 9.40 | 9.28 | 9.29 | 9.29 | -1.80% | 48,869 |
| Jul 20, 2026 | 9.36 | 9.46 | 9.29 | 9.46 | 9.46 | 0.53% | 181,211 |
| Jul 17, 2026 | 9.45 | 9.48 | 9.33 | 9.41 | 9.41 | 1.95% | 475,492 |
| Jul 16, 2026 | 9.18 | 9.30 | 9.15 | 9.23 | 9.23 | 0.98% | 58,279 |
| Jul 15, 2026 | 9.18 | 9.24 | 9.12 | 9.14 | 9.14 | -0.65% | 543,966 |
| Jul 14, 2026 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | -0.65% | 322,197 |
| Jul 13, 2026 | 9.20 | 9.29 | 9.16 | 9.26 | 9.26 | 1.42% | 186,395 |
| Jul 10, 2026 | 9.18 | 9.28 | 9.12 | 9.13 | 9.13 | -0.76% | 311,478 |
| Jul 9, 2026 | 9.31 | 9.35 | 9.19 | 9.20 | 9.20 | -1.81% | 510,426 |
| Jul 8, 2026 | 9.40 | 9.50 | 9.34 | 9.37 | 9.37 | 0.64% | 497,885 |
| Jul 7, 2026 | 9.23 | 9.35 | 9.23 | 9.31 | 9.31 | 1.09% | 227,778 |
| Jul 6, 2026 | 9.27 | 9.30 | 9.19 | 9.21 | 9.21 | -0.75% | 343,509 |
| Jul 3, 2026 | 9.32 | 9.47 | 9.20 | 9.28 | 9.28 | -1.07% | 88,881 |
| Jul 2, 2026 | 9.30 | 9.47 | 9.21 | 9.38 | 9.38 | 0.81% | 591,060 |
| Jun 30, 2026 | 9.44 | 9.44 | 9.28 | 9.31 | 9.31 | -1.64% | 407,845 |
| Jun 29, 2026 | 9.60 | 9.67 | 9.45 | 9.46 | 9.46 | -3.96% | 424,465 |
| Jun 26, 2026 | 9.75 | 9.90 | 9.59 | 9.85 | 9.85 | 1.76% | 359,151 |
| Jun 25, 2026 | 9.51 | 9.74 | 9.50 | 9.68 | 9.68 | 0.21% | 215,739 |
| Jun 24, 2026 | 9.61 | 9.71 | 9.48 | 9.66 | 9.66 | 0.42% | 277,446 |
| Jun 23, 2026 | 9.63 | 9.67 | 9.50 | 9.62 | 9.62 | 2.67% | 137,241 |
| Jun 22, 2026 | 9.27 | 9.39 | 9.23 | 9.37 | 9.37 | 0.43% | 200,621 |
| Jun 19, 2026 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | 0.43% | 7,950 |
| Jun 18, 2026 | 9.24 | 9.36 | 9.24 | 9.29 | 9.29 | -2.21% | 79,537 |
| Jun 17, 2026 | 9.25 | 9.53 | 9.22 | 9.50 | 9.50 | 2.70% | 223,096 |
| Jun 16, 2026 | 9.18 | 9.26 | 9.14 | 9.25 | 9.25 | 0.93% | 144,341 |
| Jun 15, 2026 | 9.21 | 9.21 | 9.10 | 9.17 | 9.17 | -3.32% | 393,947 |
| Jun 12, 2026 | 9.52 | 9.64 | 9.42 | 9.48 | 9.48 | -0.94% | 415,829 |
| Jun 11, 2026 | 9.81 | 9.94 | 9.52 | 9.57 | 9.57 | -3.33% | 733,843 |
| Jun 10, 2026 | 9.75 | 9.91 | 9.58 | 9.90 | 9.90 | 3.02% | 347,398 |
| Jun 9, 2026 | 9.42 | 9.98 | 9.35 | 9.61 | 9.61 | 0.63% | 575,280 |
| Jun 8, 2026 | 9.42 | 9.57 | 9.40 | 9.55 | 9.55 | -0.42% | 269,197 |
| Jun 5, 2026 | 9.24 | 9.63 | 9.23 | 9.59 | 9.59 | 5.27% | 245,969 |
| Jun 4, 2026 | 9.26 | 9.26 | 9.08 | 9.11 | 9.11 | -0.98% | 89,366 |
| Jun 3, 2026 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 1.55% | 245,734 |