BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
10.43
-0.03 (-0.29%)
Jun 27, 2025, 3:50 PM EDT
TSX:SPXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 10.47 | 10.47 | 10.40 | 10.43 | 10.43 | -0.29% | 43,583 |
Jun 26, 2025 | 10.50 | 10.51 | 10.46 | 10.46 | 10.46 | -0.76% | 71,500 |
Jun 25, 2025 | 10.52 | 10.56 | 10.52 | 10.54 | 10.54 | - | 14,900 |
Jun 24, 2025 | 10.56 | 10.59 | 10.52 | 10.54 | 10.54 | -1.13% | 39,000 |
Jun 23, 2025 | 10.77 | 10.77 | 10.66 | 10.66 | 10.66 | -0.93% | 18,700 |
Jun 20, 2025 | 10.69 | 10.78 | 10.69 | 10.76 | 10.76 | -0.55% | 4,525 |
Jun 19, 2025 | 10.86 | 10.88 | 10.80 | 10.82 | 10.82 | 0.93% | 6,200 |
Jun 18, 2025 | 10.72 | 10.74 | 10.69 | 10.72 | 10.72 | - | 2,310 |
Jun 17, 2025 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 0.66% | 9,628 |
Jun 16, 2025 | 10.71 | 10.71 | 10.61 | 10.65 | 10.65 | -0.93% | 11,400 |
Jun 13, 2025 | 10.72 | 10.76 | 10.66 | 10.75 | 10.75 | 1.22% | 34,818 |
Jun 12, 2025 | 10.71 | 10.71 | 10.62 | 10.62 | 10.62 | -0.47% | 19,800 |
Jun 11, 2025 | 10.62 | 10.68 | 10.59 | 10.67 | 10.67 | 0.38% | 9,500 |
Jun 10, 2025 | 10.66 | 10.66 | 10.62 | 10.63 | 10.63 | -0.47% | 24,501 |
Jun 9, 2025 | 10.69 | 10.69 | 10.66 | 10.68 | 10.68 | - | 3,200 |
Jun 6, 2025 | 10.71 | 10.71 | 10.67 | 10.68 | 10.68 | -1.20% | 9,128 |
Jun 5, 2025 | 10.74 | 10.82 | 10.70 | 10.81 | 10.81 | 0.75% | 16,713 |
Jun 4, 2025 | 10.72 | 10.73 | 10.71 | 10.73 | 10.73 | - | 5,526 |
Jun 3, 2025 | 10.79 | 10.80 | 10.73 | 10.73 | 10.73 | -0.65% | 28,307 |
Jun 2, 2025 | 10.87 | 10.93 | 10.80 | 10.80 | 10.80 | -0.28% | 37,700 |
May 30, 2025 | 10.89 | 10.96 | 10.83 | 10.83 | 10.83 | -0.18% | 107,624 |
May 29, 2025 | 10.77 | 10.87 | 10.77 | 10.85 | 10.85 | -0.37% | 51,100 |
May 28, 2025 | 10.81 | 10.89 | 10.80 | 10.89 | 10.89 | 0.55% | 31,800 |
May 27, 2025 | 10.91 | 10.94 | 10.83 | 10.83 | 10.83 | 0.19% | 37,308 |
May 26, 2025 | 11.04 | 11.04 | 10.81 | 10.81 | 10.81 | -2.17% | 9,506 |
May 23, 2025 | 11.12 | 11.12 | 11.01 | 11.05 | 11.05 | 0.73% | 115,524 |
May 22, 2025 | 11.00 | 11.00 | 10.92 | 10.97 | 10.97 | - | 69,943 |
May 21, 2025 | 10.84 | 10.97 | 10.81 | 10.97 | 10.97 | 1.67% | 172,400 |
May 20, 2025 | 10.77 | 10.84 | 10.77 | 10.79 | 10.79 | 0.28% | 22,700 |
May 16, 2025 | 10.83 | 10.83 | 10.76 | 10.76 | 10.76 | -0.74% | 25,027 |
May 15, 2025 | 10.90 | 10.92 | 10.82 | 10.84 | 10.84 | -0.37% | 43,203 |
May 14, 2025 | 10.86 | 10.90 | 10.85 | 10.88 | 10.88 | - | 50,020 |
May 13, 2025 | 10.93 | 10.96 | 10.85 | 10.88 | 10.88 | -0.91% | 110,209 |
May 12, 2025 | 10.98 | 11.07 | 10.97 | 10.98 | 10.98 | -3.00% | 145,000 |
May 9, 2025 | 11.28 | 11.35 | 11.27 | 11.32 | 11.32 | - | 26,300 |
May 8, 2025 | 11.29 | 11.38 | 11.21 | 11.32 | 11.32 | -0.61% | 87,900 |
May 7, 2025 | 11.43 | 11.48 | 11.37 | 11.39 | 11.39 | -0.44% | 41,329 |
May 6, 2025 | 11.43 | 11.47 | 11.36 | 11.44 | 11.44 | 0.79% | 67,100 |
May 5, 2025 | 11.35 | 11.36 | 11.30 | 11.35 | 11.35 | 0.62% | 25,100 |
May 2, 2025 | 11.34 | 11.34 | 11.25 | 11.28 | 11.28 | -1.40% | 37,000 |
May 1, 2025 | 11.38 | 11.44 | 11.33 | 11.44 | 11.44 | -0.52% | 75,447 |
Apr 30, 2025 | 11.69 | 11.74 | 11.48 | 11.50 | 11.50 | -0.26% | 55,233 |
Apr 29, 2025 | 11.62 | 11.62 | 11.51 | 11.53 | 11.53 | -0.43% | 42,041 |
Apr 28, 2025 | 11.57 | 11.71 | 11.55 | 11.58 | 11.58 | -0.26% | 14,900 |
Apr 25, 2025 | 11.70 | 11.73 | 11.60 | 11.61 | 11.61 | -0.51% | 59,300 |
Apr 24, 2025 | 11.91 | 11.91 | 11.66 | 11.67 | 11.67 | -1.93% | 104,831 |
Apr 23, 2025 | 11.81 | 11.95 | 11.71 | 11.90 | 11.90 | -1.82% | 174,537 |
Apr 22, 2025 | 12.31 | 12.31 | 12.08 | 12.12 | 12.12 | -2.49% | 97,100 |
Apr 21, 2025 | 12.24 | 12.55 | 12.24 | 12.43 | 12.43 | 2.39% | 76,609 |
Apr 17, 2025 | 12.12 | 12.17 | 12.05 | 12.14 | 12.14 | -0.16% | 119,600 |