BetaPro S&P 500 2x Daily Bull ETF (TSX:SPXU)
Canada
· Delayed Price · Currency is CAD 19.74
+0.02 (0.10%)
Apr 17, 2025, 3:58 PM EDT
TSX:SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.83 | 20.08 | 19.56 | 19.74 | 19.74 | 0.10% | 885,320 |
| Apr 16, 2025 | 20.14 | 20.42 | 19.30 | 19.72 | 19.72 | -4.41% | 1,032,329 |
| Apr 15, 2025 | 20.82 | 21.05 | 20.56 | 20.63 | 20.63 | -0.39% | 809,500 |
| Apr 14, 2025 | 21.14 | 21.14 | 20.34 | 20.71 | 20.71 | 1.77% | 1,144,235 |
| Apr 11, 2025 | 19.56 | 20.51 | 19.34 | 20.35 | 20.35 | 3.30% | 1,218,503 |
| Apr 10, 2025 | 20.22 | 20.30 | 18.52 | 19.70 | 19.70 | -6.81% | 5,146,629 |
| Apr 9, 2025 | 17.59 | 21.31 | 17.56 | 21.14 | 21.14 | 18.70% | 5,634,900 |
| Apr 8, 2025 | 19.62 | 19.85 | 17.27 | 17.81 | 17.81 | -3.26% | 4,478,500 |
| Apr 7, 2025 | 17.28 | 19.60 | 16.74 | 18.41 | 18.41 | -0.32% | 6,538,200 |
| Apr 4, 2025 | 19.92 | 20.06 | 18.44 | 18.47 | 18.47 | -12.05% | 3,174,300 |
| Apr 3, 2025 | 21.60 | 21.85 | 20.97 | 21.00 | 21.00 | -9.56% | 1,361,800 |
| Apr 2, 2025 | 22.45 | 23.42 | 22.42 | 23.22 | 23.22 | 1.26% | 602,000 |
| Apr 1, 2025 | 22.60 | 23.07 | 22.34 | 22.93 | 22.93 | 0.88% | 775,100 |
| Mar 31, 2025 | 22.04 | 22.90 | 21.78 | 22.73 | 22.73 | 1.07% | 906,000 |
| Mar 28, 2025 | 23.32 | 23.36 | 22.45 | 22.49 | 22.49 | -4.05% | 713,200 |
| Mar 27, 2025 | 23.50 | 23.77 | 23.30 | 23.44 | 23.44 | -0.72% | 492,434 |
| Mar 26, 2025 | 24.20 | 24.22 | 23.48 | 23.61 | 23.61 | -2.32% | 418,700 |
| Mar 25, 2025 | 24.20 | 24.24 | 24.05 | 24.17 | 24.17 | 0.37% | 369,500 |
| Mar 24, 2025 | 23.78 | 24.14 | 23.75 | 24.08 | 24.08 | 3.39% | 664,700 |
| Mar 21, 2025 | 22.80 | 23.31 | 22.74 | 23.29 | 23.29 | 0.22% | 613,527 |
| Mar 20, 2025 | 23.04 | 23.65 | 23.01 | 23.24 | 23.24 | -0.51% | 375,600 |
| Mar 19, 2025 | 23.05 | 23.66 | 22.93 | 23.36 | 23.36 | 2.23% | 880,400 |
| Mar 18, 2025 | 23.18 | 23.20 | 22.72 | 22.85 | 22.85 | -2.23% | 1,000,736 |
| Mar 17, 2025 | 23.00 | 23.61 | 23.00 | 23.37 | 23.37 | 1.39% | 933,915 |
| Mar 14, 2025 | 22.54 | 23.12 | 22.48 | 23.05 | 23.05 | 4.02% | 743,620 |
| Mar 13, 2025 | 22.70 | 22.76 | 22.02 | 22.16 | 22.16 | -2.76% | 1,100,900 |
| Mar 12, 2025 | 23.00 | 23.11 | 22.40 | 22.79 | 22.79 | 1.02% | 1,114,300 |
| Mar 11, 2025 | 22.79 | 23.10 | 22.22 | 22.56 | 22.56 | -1.53% | 1,587,030 |
| Mar 10, 2025 | 23.51 | 23.66 | 22.50 | 22.91 | 22.91 | -5.41% | 1,032,520 |
| Mar 7, 2025 | 23.81 | 24.34 | 23.35 | 24.22 | 24.22 | 1.04% | 1,607,800 |
| Mar 6, 2025 | 24.23 | 24.60 | 23.76 | 23.97 | 23.97 | -3.66% | 995,000 |
| Mar 5, 2025 | 24.31 | 25.00 | 24.04 | 24.88 | 24.88 | 2.22% | 1,094,844 |
| Mar 4, 2025 | 24.56 | 25.07 | 23.97 | 24.34 | 24.34 | -2.48% | 967,800 |
| Mar 3, 2025 | 26.05 | 26.11 | 24.61 | 24.96 | 24.96 | -3.41% | 601,706 |
| Feb 28, 2025 | 25.10 | 25.90 | 24.85 | 25.84 | 25.84 | 3.03% | 821,203 |
| Feb 27, 2025 | 26.11 | 26.23 | 25.07 | 25.08 | 25.08 | -3.13% | 939,138 |
| Feb 26, 2025 | 26.02 | 26.37 | 25.71 | 25.89 | 25.89 | - | 351,936 |
| Feb 25, 2025 | 26.15 | 26.22 | 25.51 | 25.89 | 25.89 | -1.07% | 646,300 |
| Feb 24, 2025 | 26.70 | 26.70 | 26.13 | 26.17 | 26.17 | -0.98% | 427,300 |
| Feb 21, 2025 | 27.37 | 27.37 | 26.40 | 26.43 | 26.43 | -3.47% | 468,027 |
| Feb 20, 2025 | 27.48 | 27.50 | 27.10 | 27.38 | 27.38 | -0.90% | 185,005 |
| Feb 19, 2025 | 27.37 | 27.65 | 27.33 | 27.63 | 27.63 | 0.58% | 224,731 |
| Feb 18, 2025 | 27.46 | 27.47 | 27.23 | 27.47 | 27.47 | 0.44% | 172,704 |
| Feb 14, 2025 | 27.38 | 27.46 | 27.30 | 27.35 | 27.35 | -0.11% | 145,800 |
| Feb 13, 2025 | 26.90 | 27.39 | 26.81 | 27.38 | 27.38 | 2.13% | 557,800 |
| Feb 12, 2025 | 26.47 | 26.92 | 26.40 | 26.81 | 26.81 | -0.67% | 316,200 |
| Feb 11, 2025 | 26.73 | 27.04 | 26.73 | 26.99 | 26.99 | 0.11% | 172,300 |
| Feb 10, 2025 | 26.89 | 27.01 | 26.78 | 26.96 | 26.96 | 1.35% | 164,201 |
| Feb 7, 2025 | 27.13 | 27.23 | 26.55 | 26.60 | 26.60 | -1.92% | 365,320 |
| Feb 6, 2025 | 27.08 | 27.13 | 26.81 | 27.12 | 27.12 | 0.67% | 132,320 |