BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 9.92
-0.03 (-0.30%)
Sep 9, 2025, 3:57 PM EDT
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -0.30% | 1,361 |
| 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 |
| Aug 7, 2025 | 10.12 | 10.20 | 10.09 | 10.19 | 10.19 | 0.30% | 3,644 |
| Aug 6, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -0.78% | 22,900 |
| Aug 5, 2025 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | -0.97% | 10,500 |
| Aug 1, 2025 | 10.26 | 10.36 | 10.26 | 10.34 | 10.34 | 1.77% | 116,600 |
| Jul 31, 2025 | 10.08 | 10.17 | 10.05 | 10.16 | 10.16 | 0.10% | 30,030 |
| Jul 30, 2025 | 10.12 | 10.17 | 10.09 | 10.15 | 10.15 | 0.30% | 99,701 |
| Jul 29, 2025 | 10.07 | 10.13 | 10.07 | 10.12 | 10.12 | 0.30% | 5,531 |
| Jul 28, 2025 | 10.07 | 10.11 | 10.07 | 10.09 | 10.09 | - | 8,422 |
| Jul 25, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 98,610 |
| Jul 24, 2025 | 10.14 | 10.14 | 10.10 | 10.11 | 10.11 | -0.20% | 29,207 |
| Jul 23, 2025 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | -0.69% | 36,400 |
| Jul 22, 2025 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | -0.10% | 22,500 |
| Jul 21, 2025 | 10.20 | 10.21 | 10.17 | 10.21 | 10.21 | -0.20% | 10,800 |
| Jul 18, 2025 | 10.18 | 10.24 | 10.18 | 10.23 | 10.23 | 0.10% | 36,000 |
| Jul 17, 2025 | 10.25 | 10.26 | 10.21 | 10.22 | 10.22 | -0.58% | 28,400 |
| Jul 16, 2025 | 10.29 | 10.37 | 10.28 | 10.28 | 10.28 | -0.19% | 89,602 |
| Jul 15, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 0.29% | 6,542 |
| Jul 14, 2025 | 10.30 | 10.31 | 10.27 | 10.27 | 10.27 | -0.10% | 21,340 |
| Jul 11, 2025 | 10.31 | 10.31 | 10.27 | 10.28 | 10.28 | 0.29% | 59,243 |
| Jul 10, 2025 | 10.29 | 10.29 | 10.23 | 10.25 | 10.25 | -0.29% | 54,200 |
| Jul 9, 2025 | 10.34 | 10.34 | 10.28 | 10.28 | 10.28 | -0.58% | 8,500 |
| Jul 8, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 0.10% | 7,309 |
| Jul 7, 2025 | 10.29 | 10.35 | 10.29 | 10.33 | 10.33 | 0.29% | 34,800 |
| Jul 4, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.49% | 411 |
| Jul 3, 2025 | 10.28 | 10.28 | 10.22 | 10.25 | 10.25 | -0.77% | 83,220 |
| Jul 2, 2025 | 10.39 | 10.39 | 10.32 | 10.33 | 10.33 | -0.19% | 24,302 |
| Jun 30, 2025 | 10.39 | 10.40 | 10.35 | 10.35 | 10.35 | -0.77% | 5,600 |
| Jun 27, 2025 | 10.47 | 10.47 | 10.40 | 10.43 | 10.43 | -0.29% | 43,600 |