BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 9.49
+0.01 (0.16%)
At close: Dec 4, 2025
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 9.81 | 9.86 | 9.75 | 9.80 | 9.80 | 0.62% | 45,525 |
| Nov 17, 2025 | 9.67 | 9.77 | 9.63 | 9.74 | 9.74 | 1.04% | 67,502 |
| Nov 14, 2025 | 9.75 | 9.75 | 9.60 | 9.64 | 9.64 | - | 63,790 |
| Nov 13, 2025 | 9.54 | 9.64 | 9.53 | 9.64 | 9.64 | 1.80% | 41,829 |
| Nov 12, 2025 | 9.46 | 9.51 | 9.46 | 9.47 | 9.47 | -0.11% | 69,532 |
| Nov 11, 2025 | 9.52 | 9.53 | 9.47 | 9.48 | 9.48 | -0.16% | 18,571 |
| Nov 10, 2025 | 9.54 | 9.58 | 9.48 | 9.50 | 9.50 | -1.56% | 34,229 |
| Nov 7, 2025 | 9.71 | 9.78 | 9.65 | 9.65 | 9.65 | -0.16% | 99,294 |
| Nov 6, 2025 | 9.56 | 9.66 | 9.55 | 9.66 | 9.66 | 1.15% | 80,134 |
| Nov 5, 2025 | 9.59 | 9.59 | 9.51 | 9.55 | 9.55 | -0.42% | 83,876 |
| Nov 4, 2025 | 9.60 | 9.60 | 9.53 | 9.59 | 9.59 | 1.16% | 124,803 |
| Nov 3, 2025 | 9.45 | 9.48 | 9.45 | 9.48 | 9.48 | 0.21% | 3,500 |
| Oct 31, 2025 | 9.42 | 9.52 | 9.42 | 9.46 | 9.46 | -0.42% | 27,211 |
| Oct 30, 2025 | 9.45 | 9.50 | 9.44 | 9.50 | 9.50 | 0.85% | 6,400 |
| Oct 29, 2025 | 9.39 | 9.44 | 9.39 | 9.42 | 9.42 | 0.21% | 97,920 |
| Oct 28, 2025 | 9.39 | 9.43 | 9.39 | 9.40 | 9.40 | -0.32% | 1,948 |
| Oct 27, 2025 | 9.45 | 9.48 | 9.43 | 9.43 | 9.43 | -1.15% | 47,064 |
| Oct 24, 2025 | 9.56 | 9.56 | 9.53 | 9.54 | 9.54 | -0.83% | 39,250 |
| Oct 23, 2025 | 9.64 | 9.64 | 9.62 | 9.62 | 9.62 | -0.62% | 710 |
| Oct 22, 2025 | 9.67 | 9.74 | 9.65 | 9.68 | 9.68 | 0.62% | 126,723 |
| Oct 21, 2025 | 9.64 | 9.64 | 9.61 | 9.62 | 9.62 | -0.10% | 7,060 |
| 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% | 29,764 |
| 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 | -1.37% | 24,668 |
| Oct 10, 2025 | 9.60 | 9.89 | 9.60 | 9.89 | 9.89 | 2.65% | 199,091 |
| Oct 9, 2025 | 9.60 | 9.65 | 9.60 | 9.63 | 9.63 | 0.42% | 40,550 |
| 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% | 1,383 |
| Oct 6, 2025 | 9.63 | 9.64 | 9.62 | 9.62 | 9.62 | -0.41% | 20,655 |
| Oct 3, 2025 | 9.66 | 9.66 | 9.60 | 9.66 | 9.66 | 0.05% | 15,731 |
| Oct 2, 2025 | 9.65 | 9.67 | 9.64 | 9.66 | 9.66 | 0.05% | 5,199 |
| 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% | 35,256 |