BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 8.50
+0.08 (0.95%)
Sep 23, 2026, 2:45 PM EST
TSX:SPXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.43 | 8.50 | 8.43 | 8.50 | - | 0.95% | 310,555 |
| Sep 22, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | - | 7,255 |
| Sep 21, 2026 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | -1.64% | 115,411 |
| Sep 18, 2026 | 8.59 | 8.59 | 8.56 | 8.56 | 8.56 | -0.12% | 19,676 |
| Sep 17, 2026 | 8.58 | 8.58 | 8.56 | 8.57 | 8.57 | -1.15% | 10,601 |
| Sep 16, 2026 | 8.61 | 8.70 | 8.60 | 8.67 | 8.67 | 0.46% | 20,643 |
| Sep 15, 2026 | 8.62 | 8.64 | 8.60 | 8.63 | 8.63 | 0.52% | 31,800 |
| Sep 14, 2026 | 8.59 | 8.62 | 8.57 | 8.59 | 8.59 | 0.41% | 23,710 |
| Sep 11, 2026 | 8.57 | 8.57 | 8.53 | 8.55 | 8.55 | -0.81% | 37,560 |
| Sep 10, 2026 | 8.63 | 8.63 | 8.60 | 8.62 | 8.62 | 0.58% | 42,811 |
| Sep 9, 2026 | 8.57 | 8.58 | 8.55 | 8.57 | 8.57 | 0.59% | 32,995 |
| Sep 8, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | 0.47% | 2,500 |
| Sep 4, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 0.41% | 6,520 |
| Sep 3, 2026 | 8.52 | 8.52 | 8.43 | 8.45 | 8.45 | -1.00% | 4,771 |
| Sep 2, 2026 | 8.58 | 8.58 | 8.53 | 8.53 | 8.53 | -0.58% | 73,418 |
| Sep 1, 2026 | 8.57 | 8.58 | 8.56 | 8.58 | 8.58 | 0.94% | 54,160 |
| Aug 31, 2026 | 8.53 | 8.53 | 8.50 | 8.50 | 8.50 | 0.12% | 11,641 |
| Aug 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 100 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% | 187 |
| Aug 26, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | -0.12% | 472 |
| Aug 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1,010 |
| Aug 24, 2026 | 8.55 | 8.55 | 8.54 | 8.54 | 8.54 | 0.35% | 610 |
| Aug 21, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | -0.47% | 6,320 |
| Aug 20, 2026 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 0.83% | 4,739 |
| Aug 19, 2026 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | -0.24% | 23,620 |
| Aug 18, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 1.07% | 2,250 |
| Aug 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.18% | 102 |
| Aug 14, 2026 | 8.38 | 8.40 | 8.37 | 8.40 | 8.40 | 0.06% | 962 |
| Aug 13, 2026 | 8.40 | 8.40 | 8.37 | 8.39 | 8.39 | -0.53% | 7,998 |
| Aug 12, 2026 | 8.44 | 8.44 | 8.43 | 8.44 | 8.44 | -0.30% | 5,870 |
| Aug 11, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.36% | 4,800 |
| Aug 10, 2026 | 8.40 | 8.44 | 8.40 | 8.43 | 8.43 | -0.12% | 9,600 |
| Aug 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.41% | 2,810 |
| Aug 6, 2026 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.18% | 43,675 |
| Aug 5, 2026 | 8.40 | 8.46 | 8.38 | 8.46 | 8.46 | 0.12% | 66,371 |
| Aug 4, 2026 | 8.60 | 8.60 | 8.42 | 8.45 | 8.45 | -3.21% | 87,248 |
| Jul 31, 2026 | 8.77 | 8.79 | 8.73 | 8.73 | 8.73 | -1.69% | 3,502 |
| Jul 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% | 315 |
| Jul 29, 2026 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | 1.48% | 14,282 |
| Jul 28, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | -0.34% | 3,574 |
| Jul 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 620 |
| Jul 24, 2026 | 8.82 | 8.84 | 8.79 | 8.83 | 8.83 | - | 2,920 |
| Jul 23, 2026 | 8.82 | 8.86 | 8.79 | 8.83 | 8.83 | 1.38% | 14,440 |
| Jul 22, 2026 | 8.70 | 8.72 | 8.70 | 8.71 | 8.71 | 0.11% | 1,800 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -0.91% | 30,300 |
| Jul 20, 2026 | 8.73 | 8.78 | 8.71 | 8.78 | 8.78 | 0.23% | 15,706 |
| Jul 17, 2026 | 8.78 | 8.78 | 8.72 | 8.76 | 8.76 | 0.92% | 9,330 |
| Jul 16, 2026 | 8.67 | 8.70 | 8.66 | 8.68 | 8.68 | 0.12% | 6,205 |
| Jul 15, 2026 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | - | 3,110 |
| Jul 14, 2026 | 8.68 | 8.68 | 8.65 | 8.67 | 8.67 | -0.23% | 4,753 |