BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 8.39
-0.05 (-0.59%)
Aug 13, 2026, 1:37 PM EST
TSX:SPXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | 0.70% | 18,100 |
| Jul 10, 2026 | 8.66 | 8.67 | 8.63 | 8.63 | 8.63 | -0.35% | 2,284 |
| Jul 9, 2026 | 8.69 | 8.71 | 8.66 | 8.66 | 8.66 | -1.37% | 12,950 |
| Jul 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.04% | 130 |
| Jul 7, 2026 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | 0.35% | 24,051 |
| Jul 6, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 0.81% | 19,263 |
| Jul 3, 2026 | 8.60 | 8.69 | 8.59 | 8.59 | 8.59 | -1.72% | 30,765 |
| Jul 2, 2026 | 8.70 | 8.79 | 8.67 | 8.74 | 8.74 | 0.34% | 93,432 |
| Jun 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.36% | 103 |
| Jun 29, 2026 | 8.81 | 8.83 | 8.80 | 8.83 | 8.83 | -1.01% | 3,562 |
| Jun 26, 2026 | 8.93 | 8.95 | 8.84 | 8.92 | 8.92 | 0.45% | 70,260 |
| Jun 25, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | - | 3,271 |
| Jun 24, 2026 | 8.83 | 8.89 | 8.81 | 8.88 | 8.88 | 0.23% | 26,891 |
| Jun 23, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | 1.37% | 15,004 |
| Jun 22, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | 0.40% | 6,297 |
| Jun 18, 2026 | 8.70 | 8.72 | 8.70 | 8.71 | 8.71 | -1.08% | 3,701 |
| Jun 17, 2026 | 8.65 | 8.82 | 8.65 | 8.80 | 8.80 | 1.38% | 29,853 |
| Jun 16, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 0.52% | 7,200 |
| Jun 15, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.64 | -1.76% | 10,727 |
| Jun 12, 2026 | 8.81 | 8.85 | 8.77 | 8.79 | 8.79 | -0.17% | 42,196 |
| Jun 11, 2026 | 8.96 | 8.99 | 8.81 | 8.81 | 8.81 | -1.78% | 59,956 |
| Jun 10, 2026 | 8.90 | 8.97 | 8.85 | 8.97 | 8.97 | 0.84% | 113,269 |
| Jun 9, 2026 | 8.75 | 9.00 | 8.73 | 8.89 | 8.89 | 1.02% | 76,319 |
| Jun 8, 2026 | 8.79 | 8.80 | 8.74 | 8.80 | 8.80 | -0.34% | 55,028 |
| Jun 5, 2026 | 8.66 | 8.83 | 8.66 | 8.83 | 8.83 | 2.67% | 112,760 |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | 3,037 |
| Jun 3, 2026 | 8.62 | 8.65 | 8.61 | 8.64 | 8.64 | 0.70% | 11,457 |
| Jun 2, 2026 | 8.58 | 8.61 | 8.58 | 8.58 | 8.58 | - | 2,485 |