BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 8.81
-0.11 (-1.23%)
Jun 29, 2026, 9:36 AM EST
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 8.61 | 8.64 | 8.58 | 8.58 | 8.58 | -0.41% | 28,521 |
| May 29, 2026 | 8.61 | 8.62 | 8.60 | 8.62 | 8.62 | -0.23% | 20,528 |
| May 28, 2026 | 8.69 | 8.69 | 8.63 | 8.64 | 8.64 | -0.46% | 28,028 |
| May 27, 2026 | 8.65 | 8.69 | 8.65 | 8.68 | 8.68 | -0.17% | 5,720 |
| May 26, 2026 | 8.68 | 8.70 | 8.67 | 8.69 | 8.69 | 0.35% | 31,001 |
| May 25, 2026 | 8.68 | 8.69 | 8.60 | 8.66 | 8.66 | -0.92% | 19,029 |
| May 22, 2026 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | -0.11% | 4,504 |
| May 21, 2026 | 8.81 | 8.83 | 8.75 | 8.75 | 8.75 | -0.46% | 15,131 |
| May 20, 2026 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | -1.12% | 16,629 |
| May 19, 2026 | 8.88 | 8.89 | 8.83 | 8.89 | 8.89 | 0.91% | 46,273 |
| May 15, 2026 | 8.80 | 8.81 | 8.76 | 8.81 | 8.81 | 1.15% | 42,937 |
| May 14, 2026 | 8.73 | 8.74 | 8.68 | 8.71 | 8.71 | -0.57% | 37,624 |
| May 13, 2026 | 8.79 | 8.83 | 8.75 | 8.76 | 8.76 | -0.57% | 55,638 |
| May 12, 2026 | 8.87 | 8.88 | 8.81 | 8.81 | 8.81 | - | 32,989 |
| May 11, 2026 | 8.84 | 8.84 | 8.79 | 8.81 | 8.81 | -0.11% | 15,044 |
| May 8, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | -1.01% | 25,987 |
| May 7, 2026 | 8.85 | 8.91 | 8.84 | 8.91 | 8.91 | 0.56% | 27,153 |
| May 6, 2026 | 8.91 | 8.93 | 8.86 | 8.86 | 8.86 | -1.45% | 30,177 |
| May 5, 2026 | 9.01 | 9.01 | 8.98 | 8.99 | 8.99 | -0.72% | 223,169 |
| May 4, 2026 | 9.03 | 9.07 | 9.01 | 9.06 | 9.06 | 0.44% | 28,291 |
| May 1, 2026 | 9.01 | 9.02 | 8.97 | 9.02 | 9.02 | -0.22% | 14,844 |
| Apr 30, 2026 | 9.10 | 9.14 | 9.04 | 9.04 | 9.04 | -1.36% | 31,202 |
| Apr 29, 2026 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 0.33% | 27,700 |
| Apr 28, 2026 | 9.12 | 9.16 | 9.12 | 9.13 | 9.13 | 0.44% | 13,150 |
| Apr 27, 2026 | 9.11 | 9.11 | 9.09 | 9.09 | 9.09 | -0.11% | 33,502 |
| Apr 24, 2026 | 9.16 | 9.16 | 9.10 | 9.10 | 9.10 | -0.76% | 80,184 |
| Apr 23, 2026 | 9.16 | 9.24 | 9.13 | 9.17 | 9.17 | 0.33% | 87,018 |
| Apr 22, 2026 | 9.15 | 9.18 | 9.14 | 9.14 | 9.14 | -0.98% | 45,415 |
| Apr 21, 2026 | 9.15 | 9.24 | 9.15 | 9.23 | 9.23 | 0.65% | 190,505 |
| Apr 20, 2026 | 9.18 | 9.19 | 9.16 | 9.17 | 9.17 | 0.22% | 37,950 |
| Apr 17, 2026 | 9.18 | 9.20 | 9.12 | 9.15 | 9.15 | -1.19% | 114,816 |
| Apr 16, 2026 | 9.25 | 9.30 | 9.25 | 9.26 | 9.26 | -0.22% | 78,241 |