BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 9.33
-0.06 (-0.64%)
At close: Feb 2, 2026
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | -0.64% | 1,270 |
| Jan 30, 2026 | 9.39 | 9.43 | 9.37 | 9.39 | 9.39 | 0.32% | 9,712 |
| Jan 29, 2026 | 9.35 | 9.47 | 9.35 | 9.36 | 9.36 | 0.32% | 230,836 |
| Jan 28, 2026 | 9.31 | 9.34 | 9.31 | 9.33 | 9.33 | - | 8,180 |
| Jan 27, 2026 | 9.34 | 9.35 | 9.32 | 9.33 | 9.33 | -0.43% | 10,300 |
| Jan 26, 2026 | 9.36 | 9.37 | 9.35 | 9.37 | 9.37 | -0.43% | 8,614 |
| Jan 23, 2026 | 9.42 | 9.43 | 9.40 | 9.41 | 9.41 | -0.11% | 9,051 |
| Jan 22, 2026 | 9.39 | 9.44 | 9.38 | 9.42 | 9.42 | -0.42% | 38,275 |
| Jan 21, 2026 | 9.57 | 9.57 | 9.42 | 9.46 | 9.46 | -1.36% | 92,335 |
| Jan 20, 2026 | 9.53 | 9.59 | 9.48 | 9.59 | 9.59 | 1.37% | 50,192 |
| Jan 19, 2026 | 9.85 | 9.85 | 9.46 | 9.46 | 9.46 | 0.85% | 17,404 |
| Jan 16, 2026 | 9.36 | 9.39 | 9.35 | 9.38 | 9.38 | 0.11% | 11,796 |
| Jan 15, 2026 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | -0.32% | 3,500 |
| Jan 14, 2026 | 9.40 | 9.44 | 9.40 | 9.40 | 9.40 | 0.32% | 15,441 |
| Jan 13, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.54% | 1,153 |
| Jan 12, 2026 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | -0.11% | 5,530 |
| Jan 9, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | -0.74% | 13,371 |
| Jan 8, 2026 | 9.41 | 9.42 | 9.40 | 9.40 | 9.40 | - | 1,600 |
| Jan 7, 2026 | 9.36 | 9.40 | 9.35 | 9.40 | 9.40 | 0.21% | 5,302 |
| Jan 6, 2026 | 9.40 | 9.41 | 9.38 | 9.38 | 9.38 | -0.53% | 6,907 |
| Jan 5, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | -0.63% | 7,152 |
| Jan 2, 2026 | 9.48 | 9.51 | 9.47 | 9.49 | 9.49 | -0.11% | 5,670 |
| Dec 31, 2025 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 0.74% | 10,120 |
| Dec 30, 2025 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 0.11% | 16,390 |
| Dec 29, 2025 | 9.39 | 9.43 | 9.39 | 9.42 | 9.42 | 0.43% | 6,547 |
| Dec 24, 2025 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -0.27% | 20,258 |
| Dec 23, 2025 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | -0.48% | 9,233 |
| Dec 22, 2025 | 9.45 | 9.45 | 9.44 | 9.45 | 9.45 | -0.84% | 2,960 |
| Dec 19, 2025 | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | -0.52% | 4,750 |
| Dec 18, 2025 | 9.54 | 9.59 | 9.54 | 9.58 | 9.58 | -0.83% | 13,402 |
| Dec 17, 2025 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 1.26% | 21,951 |
| Dec 16, 2025 | 9.54 | 9.61 | 9.53 | 9.54 | 9.54 | 0.10% | 52,477 |
| Dec 15, 2025 | 9.48 | 9.54 | 9.48 | 9.53 | 9.53 | 0.11% | 12,202 |
| Dec 12, 2025 | 9.43 | 9.54 | 9.42 | 9.52 | 9.52 | 1.06% | 22,543 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | - | 14,300 |
| Dec 10, 2025 | 9.49 | 9.50 | 9.42 | 9.42 | 9.42 | -0.74% | 7,702 |
| Dec 9, 2025 | 9.47 | 9.49 | 9.46 | 9.49 | 9.49 | -0.11% | 20,800 |
| Dec 8, 2025 | 9.42 | 9.51 | 9.42 | 9.50 | 9.50 | 0.42% | 25,314 |
| Dec 5, 2025 | 9.45 | 9.46 | 9.43 | 9.46 | 9.46 | -0.26% | 6,171 |
| Dec 4, 2025 | 9.49 | 9.49 | 9.47 | 9.49 | 9.49 | 0.16% | 3,665 |
| Dec 3, 2025 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.32% | 3,450 |
| Dec 2, 2025 | 9.49 | 9.54 | 9.48 | 9.50 | 9.50 | -0.31% | 29,953 |
| Dec 1, 2025 | 9.51 | 9.53 | 9.49 | 9.53 | 9.53 | 0.85% | 44,361 |
| Nov 28, 2025 | 9.49 | 9.52 | 9.45 | 9.45 | 9.45 | -0.74% | 11,497 |
| Nov 26, 2025 | 9.57 | 9.57 | 9.50 | 9.52 | 9.52 | -0.68% | 16,371 |
| Nov 25, 2025 | 9.69 | 9.73 | 9.58 | 9.59 | 9.59 | -0.98% | 19,248 |
| Nov 24, 2025 | 9.74 | 9.75 | 9.67 | 9.68 | 9.68 | -1.33% | 62,305 |
| Nov 21, 2025 | 9.90 | 9.91 | 9.77 | 9.81 | 9.81 | -1.11% | 58,488 |
| Nov 20, 2025 | 9.60 | 9.92 | 9.59 | 9.92 | 9.92 | 1.54% | 85,811 |
| Nov 19, 2025 | 9.81 | 9.81 | 9.73 | 9.77 | 9.77 | -0.31% | 79,272 |