BetaPro S&P 500 Daily Inverse ETF (TSX:SPXI)
Canada · Delayed Price · Currency is CAD 8.69
+0.01 (0.12%)
May 27, 2026, 1:17 PM EST
TSX:SPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | - | 0.12% | 1,023 |
| 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 |
| Apr 15, 2026 | 9.34 | 9.35 | 9.28 | 9.28 | 9.28 | -0.85% | 36,646 |
| Apr 14, 2026 | 9.44 | 9.44 | 9.35 | 9.36 | 9.36 | -1.16% | 61,546 |
| Apr 13, 2026 | 9.59 | 9.59 | 9.47 | 9.47 | 9.47 | -0.94% | 58,765 |
| Apr 10, 2026 | 9.54 | 9.57 | 9.53 | 9.56 | 9.56 | 0.21% | 49,138 |
| Apr 9, 2026 | 9.62 | 9.63 | 9.54 | 9.54 | 9.54 | -0.73% | 72,866 |
| Apr 8, 2026 | 9.58 | 9.67 | 9.58 | 9.61 | 9.61 | -2.44% | 144,298 |
| Apr 7, 2026 | 9.88 | 9.96 | 9.85 | 9.85 | 9.85 | -0.10% | 125,806 |
| Apr 6, 2026 | 9.93 | 9.93 | 9.85 | 9.86 | 9.86 | -0.30% | 5,507 |
| Apr 2, 2026 | 10.05 | 10.07 | 9.88 | 9.89 | 9.89 | -0.10% | 143,364 |
| Apr 1, 2026 | 9.93 | 9.93 | 9.85 | 9.90 | 9.90 | -0.80% | 127,749 |
| Mar 31, 2026 | 10.17 | 10.17 | 9.97 | 9.98 | 9.98 | -2.82% | 79,738 |
| Mar 30, 2026 | 10.17 | 10.32 | 10.16 | 10.27 | 10.27 | 0.39% | 64,878 |
| Mar 27, 2026 | 10.14 | 10.25 | 10.12 | 10.23 | 10.23 | 1.69% | 150,714 |
| Mar 26, 2026 | 9.98 | 10.06 | 9.93 | 10.06 | 10.06 | 1.72% | 90,748 |
| Mar 25, 2026 | 9.87 | 9.90 | 9.83 | 9.89 | 9.89 | -0.60% | 26,981 |
| Mar 24, 2026 | 9.98 | 9.98 | 9.89 | 9.95 | 9.95 | 0.51% | 11,136 |
| Mar 23, 2026 | 9.84 | 9.93 | 9.80 | 9.90 | 9.90 | -1.20% | 117,537 |
| Mar 20, 2026 | 9.90 | 10.07 | 9.89 | 10.02 | 10.02 | 1.67% | 91,216 |
| Mar 19, 2026 | 9.90 | 9.93 | 9.83 | 9.86 | 9.86 | 0.15% | 78,136 |
| Mar 18, 2026 | 9.75 | 9.84 | 9.73 | 9.84 | 9.84 | 1.44% | 41,116 |
| Mar 17, 2026 | 9.69 | 9.71 | 9.66 | 9.70 | 9.70 | -0.41% | 40,981 |