BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 9.63
-0.10 (-1.03%)
Oct 20, 2025, 2:40 PM EDT
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.67 | 9.67 | 9.63 | 9.63 | 9.63 | -1.03% | 10,800 |
| Oct 17, 2025 | 9.82 | 9.82 | 9.71 | 9.73 | 9.73 | -0.51% | 86,204 |
| Oct 16, 2025 | 9.68 | 9.80 | 9.67 | 9.78 | 9.78 | 0.62% | 29,800 |
| Oct 15, 2025 | 9.65 | 9.75 | 9.64 | 9.72 | 9.72 | -0.31% | 37,712 |
| Oct 14, 2025 | 9.88 | 9.96 | 9.70 | 9.75 | 9.75 | -1.42% | 24,700 |
| Oct 10, 2025 | 9.60 | 9.89 | 9.60 | 9.89 | 9.89 | 2.70% | 199,100 |
| Oct 9, 2025 | 9.60 | 9.65 | 9.60 | 9.63 | 9.63 | 0.42% | 40,600 |
| Oct 8, 2025 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | -0.62% | 6,201 |
| Oct 7, 2025 | 9.65 | 9.67 | 9.65 | 9.65 | 9.65 | 0.31% | 1,400 |
| Oct 6, 2025 | 9.63 | 9.64 | 9.62 | 9.62 | 9.62 | -0.41% | 20,700 |
| Oct 3, 2025 | 9.66 | 9.66 | 9.60 | 9.66 | 9.66 | 0.10% | 15,731 |
| Oct 2, 2025 | 9.65 | 9.67 | 9.64 | 9.65 | 9.65 | - | 5,200 |
| Oct 1, 2025 | 9.74 | 9.74 | 9.65 | 9.65 | 9.65 | -0.52% | 45,914 |
| Sep 30, 2025 | 9.73 | 9.75 | 9.70 | 9.70 | 9.70 | -0.31% | 30,615 |
| Sep 29, 2025 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | -0.21% | 5,510 |
| Sep 26, 2025 | 9.78 | 9.79 | 9.74 | 9.75 | 9.75 | -0.51% | 32,600 |
| Sep 25, 2025 | 9.78 | 9.84 | 9.78 | 9.80 | 9.80 | 0.41% | 3,800 |
| Sep 24, 2025 | 9.72 | 9.77 | 9.71 | 9.76 | 9.76 | 0.21% | 35,300 |
| Sep 23, 2025 | 9.67 | 9.74 | 9.67 | 9.74 | 9.74 | 0.83% | 63,412 |
| Sep 22, 2025 | 9.72 | 9.73 | 9.66 | 9.66 | 9.66 | -0.51% | 33,206 |
| Sep 19, 2025 | 9.72 | 9.75 | 9.70 | 9.71 | 9.71 | -0.41% | 12,401 |
| Sep 18, 2025 | 9.75 | 9.77 | 9.74 | 9.75 | 9.75 | -0.61% | 9,247 |
| Sep 17, 2025 | 9.80 | 9.83 | 9.79 | 9.81 | 9.81 | 0.20% | 33,241 |
| Sep 16, 2025 | 9.76 | 9.80 | 9.76 | 9.79 | 9.79 | 0.10% | 17,745 |
| Sep 15, 2025 | 9.78 | 9.79 | 9.77 | 9.78 | 9.78 | -0.41% | 69,300 |
| Sep 12, 2025 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | - | 16,135 |
| Sep 11, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | -0.71% | 37,801 |
| Sep 10, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.89 | -0.30% | 48,146 |
| Sep 9, 2025 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -0.30% | 1,400 |
| Sep 8, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.30% | 708 |
| Sep 5, 2025 | 9.92 | 10.01 | 9.90 | 9.98 | 9.98 | 0.40% | 11,317 |
| Sep 4, 2025 | 10.02 | 10.02 | 9.94 | 9.94 | 9.94 | -1.00% | 8,100 |
| Sep 3, 2025 | 10.03 | 10.07 | 10.01 | 10.04 | 10.04 | -0.50% | 48,500 |
| Sep 2, 2025 | 10.11 | 10.15 | 10.09 | 10.09 | 10.09 | 0.70% | 28,505 |
| Aug 29, 2025 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 0.91% | 20,300 |
| Aug 28, 2025 | 9.98 | 9.98 | 9.92 | 9.93 | 9.93 | -0.30% | 14,600 |
| Aug 27, 2025 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | -0.70% | 6,100 |
| Aug 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 203 |
| Aug 25, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 2,500 |
| Aug 22, 2025 | 10.07 | 10.07 | 9.97 | 9.99 | 9.99 | -1.38% | 5,627 |
| Aug 21, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | 0.40% | 500 |
| Aug 20, 2025 | 10.08 | 10.16 | 10.08 | 10.09 | 10.09 | 0.20% | 90,100 |
| Aug 19, 2025 | 10.03 | 10.08 | 10.03 | 10.07 | 10.07 | 0.60% | 9,930 |
| Aug 18, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.20% | 900 |
| Aug 15, 2025 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.20% | 900 |
| Aug 14, 2025 | 10.01 | 10.01 | 9.97 | 9.97 | 9.97 | -0.20% | 58,600 |
| Aug 13, 2025 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | -0.20% | 87,837 |
| Aug 12, 2025 | 10.07 | 10.08 | 10.01 | 10.01 | 10.01 | -1.18% | 46,900 |
| Aug 11, 2025 | 10.11 | 10.13 | 10.09 | 10.13 | 10.13 | 0.30% | 3,900 |
| Aug 8, 2025 | 10.15 | 10.15 | 10.09 | 10.10 | 10.10 | -0.88% | 10,600 |