BetaPro S&P 500 2x Daily Bull ETF (TSX:SPXU)
Canada · Delayed Price · Currency is CAD 27.47
-0.09 (-0.33%)
Jul 22, 2025, 12:48 PM EDT
TSX:SPXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 27.57 | 27.60 | 27.35 | 27.47 | 27.47 | -0.33% | 69,462 |
| Jul 21, 2025 | 27.54 | 27.82 | 27.54 | 27.56 | 27.56 | 0.29% | 239,219 |
| Jul 18, 2025 | 27.61 | 27.63 | 27.39 | 27.48 | 27.48 | -0.18% | 249,228 |
| Jul 17, 2025 | 27.19 | 27.57 | 27.19 | 27.53 | 27.53 | 1.14% | 211,248 |
| Jul 16, 2025 | 27.15 | 27.25 | 26.68 | 27.22 | 27.22 | 0.67% | 495,414 |
| Jul 15, 2025 | 27.48 | 27.52 | 27.04 | 27.04 | 27.04 | -0.92% | 172,000 |
| Jul 14, 2025 | 27.17 | 27.30 | 27.03 | 27.29 | 27.29 | 0.33% | 160,200 |
| Jul 11, 2025 | 27.14 | 27.28 | 27.01 | 27.20 | 27.20 | -0.73% | 151,907 |
| Jul 10, 2025 | 27.27 | 27.48 | 27.17 | 27.40 | 27.40 | 0.55% | 130,100 |
| Jul 9, 2025 | 27.15 | 27.29 | 26.98 | 27.25 | 27.25 | 1.11% | 165,600 |
| Jul 8, 2025 | 27.04 | 27.08 | 26.89 | 26.95 | 26.95 | -0.15% | 162,900 |
| Jul 7, 2025 | 27.18 | 27.27 | 26.73 | 26.99 | 26.99 | -0.41% | 437,017 |
| Jul 4, 2025 | 27.13 | 27.37 | 27.07 | 27.10 | 27.10 | -1.02% | 76,600 |
| Jul 3, 2025 | 27.13 | 27.47 | 27.13 | 27.38 | 27.38 | 1.44% | 257,944 |
| Jul 2, 2025 | 26.70 | 26.99 | 26.68 | 26.99 | 26.99 | 0.71% | 128,735 |
| Jun 30, 2025 | 26.76 | 26.88 | 26.53 | 26.80 | 26.80 | 0.98% | 256,829 |
| Jun 27, 2025 | 26.34 | 26.65 | 26.20 | 26.54 | 26.54 | 0.91% | 276,300 |
| Jun 26, 2025 | 26.03 | 26.32 | 26.03 | 26.30 | 26.30 | 1.62% | 249,100 |
| Jun 25, 2025 | 25.96 | 26.00 | 25.79 | 25.88 | 25.88 | -0.08% | 155,830 |
| Jun 24, 2025 | 25.63 | 25.96 | 25.60 | 25.90 | 25.90 | 2.29% | 280,218 |
| Jun 23, 2025 | 24.87 | 25.35 | 24.65 | 25.32 | 25.32 | 1.89% | 663,700 |
| Jun 20, 2025 | 25.14 | 25.27 | 24.73 | 24.85 | 24.85 | 0.57% | 744,800 |
| Jun 19, 2025 | 25.00 | 25.00 | 24.44 | 24.71 | 24.71 | -0.96% | 184,300 |
| Jun 18, 2025 | 25.02 | 25.29 | 24.91 | 24.95 | 24.95 | -0.24% | 632,804 |
| Jun 17, 2025 | 25.21 | 25.35 | 24.94 | 25.01 | 25.01 | -1.46% | 438,100 |
| Jun 16, 2025 | 25.23 | 25.57 | 25.23 | 25.38 | 25.38 | 1.72% | 403,800 |
| Jun 13, 2025 | 25.11 | 25.38 | 24.85 | 24.95 | 24.95 | -2.27% | 733,500 |
| Jun 12, 2025 | 25.23 | 25.55 | 25.21 | 25.53 | 25.53 | 0.63% | 309,627 |
| Jun 11, 2025 | 25.62 | 25.67 | 25.20 | 25.37 | 25.37 | -0.59% | 448,027 |
| Jun 10, 2025 | 25.29 | 25.54 | 25.20 | 25.52 | 25.52 | 1.19% | 287,429 |
| Jun 9, 2025 | 25.26 | 25.36 | 25.16 | 25.22 | 25.22 | 0.08% | 264,700 |
| Jun 6, 2025 | 25.11 | 25.34 | 25.02 | 25.20 | 25.20 | 2.11% | 330,915 |
| Jun 5, 2025 | 25.06 | 25.19 | 24.55 | 24.68 | 24.68 | -1.24% | 607,900 |
| Jun 4, 2025 | 25.02 | 25.11 | 24.93 | 24.99 | 24.99 | - | 300,434 |
| Jun 3, 2025 | 24.66 | 25.04 | 24.62 | 24.99 | 24.99 | 1.26% | 349,000 |
| Jun 2, 2025 | 24.27 | 24.68 | 24.05 | 24.68 | 24.68 | 0.90% | 377,200 |
| May 30, 2025 | 24.36 | 24.56 | 23.94 | 24.46 | 24.46 | -0.16% | 605,400 |
| May 29, 2025 | 24.72 | 24.75 | 24.19 | 24.50 | 24.50 | 0.74% | 572,300 |
| May 28, 2025 | 24.61 | 24.70 | 24.25 | 24.32 | 24.32 | -1.02% | 276,700 |
| May 27, 2025 | 24.21 | 24.60 | 24.04 | 24.57 | 24.57 | 0.99% | 397,500 |
| May 26, 2025 | 24.10 | 24.33 | 24.04 | 24.33 | 24.33 | 3.01% | 60,535 |
| May 23, 2025 | 23.40 | 23.82 | 23.34 | 23.62 | 23.62 | -1.30% | 752,025 |
| May 22, 2025 | 23.91 | 24.24 | 23.83 | 23.93 | 23.93 | -0.21% | 459,500 |
| May 21, 2025 | 24.40 | 24.75 | 23.88 | 23.98 | 23.98 | -3.27% | 583,300 |
| May 20, 2025 | 24.79 | 24.88 | 24.52 | 24.79 | 24.79 | -0.48% | 353,700 |
| May 16, 2025 | 24.67 | 24.92 | 24.54 | 24.91 | 24.91 | 1.26% | 258,200 |
| May 15, 2025 | 24.24 | 24.65 | 24.19 | 24.60 | 24.60 | 0.94% | 265,222 |
| May 14, 2025 | 24.43 | 24.49 | 24.23 | 24.37 | 24.37 | 0.16% | 368,000 |
| May 13, 2025 | 24.03 | 24.51 | 24.01 | 24.33 | 24.33 | 1.33% | 352,800 |
| May 12, 2025 | 23.88 | 24.01 | 23.55 | 24.01 | 24.01 | 6.62% | 616,646 |