Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

BetaPro S&P 500 Daily Inverse ETF (SPXI.TO)

11.50
-0.01
(-0.09%)
At close: April 30 at 3:58:32 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.6911.7411.4811.5011.5055,200
Apr 29, 202511.6211.6211.5111.5311.5342,000
Apr 28, 202511.5711.7111.5511.5811.5814,900
Apr 25, 202511.7011.7311.6011.6111.6159,300
Apr 24, 202511.9111.9111.6611.6711.67104,800
Apr 23, 202511.8111.9511.7111.9011.90174,500
Apr 22, 202512.3112.3112.0812.1212.1297,100
Apr 21, 202512.2412.5512.2412.4312.4376,600
Apr 17, 202512.1212.1712.0512.1412.14119,600
Apr 16, 202512.0012.2611.9912.1612.16138,200
Apr 15, 202511.7811.9111.7811.8911.8949,800
Apr 14, 202511.7611.9511.7611.8611.8665,800
Apr 11, 202512.2412.2811.9411.9711.97154,600
Apr 10, 202512.0012.5012.0012.1812.18213,000
Apr 9, 202513.1113.1111.7411.7611.76812,600
Apr 8, 202512.3613.1712.2812.9812.98217,700
Apr 7, 202513.2013.3612.3712.8212.82282,500
Apr 4, 202512.3612.7512.3112.7512.75247,900
Apr 3, 202511.8912.0311.8212.0312.03132,300
Apr 2, 202511.6911.6911.4511.4811.4831,800
Apr 1, 202511.6511.7011.5511.6111.6127,300
Mar 31, 202511.7811.8411.5711.5911.5992,600
Mar 28, 202511.4811.6811.4611.6711.6772,800
Mar 27, 202511.4511.4811.3811.4311.4321,800
Mar 26, 202511.2811.4311.2611.3911.3956,300
Mar 25, 202511.2511.2811.2511.2711.2721,000
Mar 24, 202511.3611.3611.2711.2711.2724,500
Mar 21, 202511.5911.6011.4911.4911.4941,100
Mar 20, 202511.5211.5211.4111.4911.4923,400
Mar 19, 202511.5611.5611.3911.4611.4631,900
Mar 18, 202511.5011.6211.5011.5911.5927,000
Mar 17, 202511.5611.5611.4111.4511.4539,100
Mar 14, 202511.6811.6911.5511.5511.5562,200
Mar 13, 202511.6311.8211.6311.7911.7938,200
Mar 12, 202511.5611.7211.5511.6411.6433,000
Mar 11, 202511.6311.7611.5911.6511.6540,000
Mar 10, 202511.4711.6711.4411.5911.5985,100
Mar 7, 202511.4011.4711.2711.2711.2721,900
Mar 6, 202511.2811.3911.2211.3511.3530,400
Mar 5, 202511.2511.3211.1211.1411.1421,800
Mar 4, 202511.2311.3511.1111.2911.2952,100
Mar 3, 202510.8811.2010.8811.1611.1621,100
Feb 28, 202511.1311.1511.0211.0211.0211,900
Feb 27, 202510.9911.1110.9611.1111.1124,800
Feb 26, 202510.8910.9510.8410.9510.9522,100
Feb 25, 202510.9010.9810.8910.9310.9365,400
Feb 24, 202510.7810.8810.7810.8810.8837,900
Feb 21, 202510.7110.8310.7110.8310.836,000
Feb 20, 202510.6610.6910.6410.6410.643,500
Feb 19, 202510.6510.6510.6010.6010.601,900
Feb 18, 202510.6510.6610.6410.6410.64900
Feb 14, 202510.6310.6410.6310.6410.6417,300
Feb 13, 202510.7010.7010.6410.6510.6517,800
Feb 12, 202510.8210.8210.7510.7610.7623,400
Feb 11, 202510.7610.7610.7310.7310.7311,900
Feb 10, 202510.7410.7410.7210.7210.729,400
Feb 7, 202510.6810.7910.6810.7910.7921,400
Feb 6, 202510.7010.7210.7010.7210.727,300
Feb 5, 202510.8010.8010.7310.7410.7439,700
Feb 4, 202510.8410.8410.7610.7710.772,100
Feb 3, 202510.9510.9810.8110.8310.8345,200
Jan 31, 202510.6610.7710.6510.7710.774,300
Jan 30, 202510.7310.7510.6810.7510.757,100
Jan 29, 202510.7210.7610.7210.7610.761,600
Jan 28, 202510.8210.8210.7110.7110.712,300
Jan 27, 202510.9010.9010.8010.8410.8482,800
Jan 24, 202510.6210.6610.6210.6610.661,500
Jan 23, 202510.6910.6910.6410.6410.641,400
Jan 22, 202510.6710.6710.6410.6510.6554,600
Jan 21, 202510.7810.7910.7310.7310.73112,600
Jan 20, 202510.6810.8210.6310.8210.825,200
Jan 17, 202510.8110.8110.7910.8110.8118,600
Jan 16, 202510.8810.9410.8810.9110.9136,200
Jan 15, 202510.9410.9410.8910.9010.9013,300
Jan 14, 202511.0611.1611.0611.1311.1385,000
Jan 13, 202511.2211.2411.1111.1111.1173,500
Jan 10, 202511.1411.1611.0811.1411.1452,200
Jan 9, 202511.0811.0811.0111.0111.013,400
Jan 8, 202510.9911.0410.9510.9610.9615,700
Jan 7, 202510.8111.0010.8110.9810.9831,100
Jan 6, 202510.8410.8810.7710.8610.8627,100
Jan 3, 202510.9710.9910.9110.9210.9254,600
Jan 2, 202511.0011.0910.9811.0611.0627,800
Dec 31, 202410.9511.0410.9511.0211.0229,700
Dec 30, 202411.0011.0310.9310.9710.9723,200
Dec 27, 202410.8210.9310.8110.8610.8660,000
Dec 24, 202410.8010.8010.7510.7510.7515,600
Dec 23, 202410.9110.9210.8910.8910.8919,500
Dec 20, 202411.1111.1110.8310.9210.9245,100
Dec 19, 202410.9611.0510.9411.0511.0535,900
Dec 18, 202410.7211.0210.6811.0011.0010,900
Dec 17, 202410.7210.7310.7110.7110.716,000
Dec 16, 202410.6710.6710.6510.6510.655,700
Dec 13, 202410.7210.7210.7010.7010.701,400
Dec 12, 202410.6510.6910.6510.6910.6919,900
Dec 11, 202410.6810.6810.6410.6410.6447,300
Dec 10, 202410.6910.7310.6810.7310.731,500
Dec 9, 202410.6310.7110.6310.7010.707,200
Dec 6, 202410.6210.6410.6210.6410.641,800
Dec 5, 202410.6210.6210.6210.6210.62100
Dec 4, 202410.6610.6710.6310.6410.6426,500
Dec 3, 202410.7210.7210.7010.7010.706,600
Dec 2, 202410.7010.7210.6910.7010.7016,100
Nov 29, 202410.7310.7410.7110.7210.728,300
Nov 28, 202410.6710.8310.6610.8310.831,900
Nov 27, 202410.7410.7810.7410.7810.7812,300
Nov 26, 202410.7610.7810.7310.7410.745,900
Nov 25, 202410.7710.8210.7310.8010.8041,400
Nov 22, 202410.8510.8510.8410.8410.843,000
Nov 21, 202410.9010.9410.8310.8510.852,100
Nov 20, 202410.9111.0110.9110.9210.921,300
Nov 19, 202411.0311.0310.9010.9210.9215,500
Nov 18, 202411.0011.0010.9610.9610.964,000
Nov 15, 202410.9211.0210.9210.9910.9994,300
Nov 14, 202410.7910.8510.7910.8510.8525,400
Nov 13, 202410.8010.8110.7510.7910.7944,900
Nov 12, 202410.7710.8110.7710.7910.798,400
Nov 11, 202410.7510.7810.7510.7810.782,800
Nov 8, 202410.8110.8110.7410.7710.7728,500
Nov 7, 202410.8410.8410.7910.8110.8111,900
Nov 6, 202410.9210.9810.8710.8710.8714,500
Nov 5, 202411.3711.4511.1711.1711.1735,200
Nov 4, 202411.2611.3011.2611.3011.303,300
Nov 1, 202411.2411.2711.1911.2711.273,500
Oct 31, 202411.1711.3011.1711.3011.3028,400
Oct 30, 202411.0511.0911.0511.0911.093,000
Oct 29, 202411.0911.0911.0611.0611.063,200
Oct 28, 202411.0511.0711.0311.0611.0616,900
Oct 25, 202411.0111.1111.0111.1111.1128,100
Oct 24, 202411.0911.1411.0811.1011.106,200
Oct 23, 202411.0611.1511.0611.1111.117,100
Oct 22, 202411.0611.0610.9911.0111.015,300
Oct 21, 202410.9911.0310.9911.0111.016,300
Oct 18, 202411.0011.0010.9910.9910.995,500
Oct 17, 202410.9611.0210.9611.0211.0223,600
Oct 16, 202411.0711.0711.0111.0111.013,500
Oct 15, 202410.9811.0710.9811.0711.0710,400
Oct 11, 202411.0911.0911.0611.0611.0619,400
Oct 10, 202411.1411.1411.1311.1311.13700
Oct 9, 202411.1611.1611.1011.1011.105,300
Oct 8, 202411.1911.2111.1811.1811.187,200
Oct 7, 202411.2111.3011.2111.2911.2926,900
Oct 4, 202411.2011.2711.1911.1911.195,100
Oct 3, 202411.2911.3111.2611.3111.3112,000
Oct 2, 202411.2711.2711.2311.2511.253,900
Oct 1, 202411.2011.3011.2011.2611.268,600
Sep 30, 202411.2311.2311.1511.1511.1513,300
Sep 27, 202411.1511.1911.1511.1911.1933,200
Sep 26, 202411.1411.2011.1411.1611.1629,900
Sep 25, 202411.1911.2311.1911.2211.224,200
Sep 24, 202411.2711.2711.2011.2011.209,300
Sep 23, 202411.2311.2511.2211.2211.2225,900
Sep 20, 202411.2611.2911.2311.2611.2617,400
Sep 19, 202411.2611.2611.1911.2311.2394,300
Sep 18, 202411.3811.4011.2811.4011.4032,700
Sep 17, 202411.3411.4011.3111.4011.404,700
Sep 16, 202411.3911.4411.3811.3811.383,200
Sep 13, 202411.4411.4411.3711.4011.407,000
Sep 12, 202411.5311.5811.4611.4711.4728,200
Sep 11, 202411.6611.6611.5711.5811.5810,600
Sep 10, 202411.7311.7311.6711.6711.672,300
Sep 9, 202411.7611.7711.7311.7311.736,600
Sep 6, 202411.6511.8611.6411.8611.8630,200
Sep 5, 202411.5711.6711.5711.6511.6520,400
Sep 4, 202411.6311.6511.5511.6511.6524,700
Sep 3, 202411.4111.6411.4111.6011.6087,700
Aug 30, 202411.4311.4311.3911.4011.40800
Aug 29, 202411.4111.4611.3611.4611.4644,200
Aug 28, 202411.4011.5011.4011.4511.4516,600
Aug 27, 202411.3711.3911.3711.3811.381,500
Aug 26, 202411.3511.4111.3411.4111.4114,600
Aug 23, 202411.4011.4511.3611.3611.3638,200
Aug 22, 202411.3411.5011.3411.5011.506,700
Aug 21, 202411.4111.4111.3711.3911.396,900
Aug 20, 202411.4211.4411.4011.4111.4129,800
Aug 19, 202411.5011.5111.4111.4111.4119,600
Aug 16, 202411.5711.5711.5011.5111.5118,100
Aug 15, 202411.6111.6111.5311.5311.5318,600
Aug 14, 202411.7511.8011.7111.7311.7316,100
Aug 13, 202411.8511.8811.7711.7811.7821,500
Aug 12, 202411.9811.9911.9511.9911.9916,000
Aug 9, 202412.0312.0311.9611.9611.961,800
Aug 8, 202412.1812.2112.0212.0212.02167,400
Aug 7, 202412.0712.2612.0512.2312.2318,700
Aug 6, 202412.2612.2912.0412.1712.1726,000
Aug 2, 202411.9112.0411.9011.9911.9960,300
Aug 1, 202411.5411.8111.4911.7211.7250,200
Jul 31, 202411.6111.6111.5411.5511.555,200
Jul 30, 202411.7611.7911.7311.7311.732,800
Jul 29, 202411.6711.7311.6511.6911.6915,500
Jul 26, 202411.7411.7411.6511.6911.6910,000
Jul 25, 202411.7711.8411.6811.8111.8121,300
Jul 24, 202411.6111.7711.6111.7711.779,400
Jul 23, 202411.4511.4811.4511.4711.476,600
Jul 22, 202411.5211.5211.5211.5211.52100
Jul 19, 202411.5211.6011.5011.6011.603,700
Jul 18, 202411.3911.5211.3911.5011.503,200
Jul 17, 202411.3811.4211.3711.4211.424,000
Jul 16, 202411.2811.3011.2711.2711.273,100
Jul 15, 202411.2911.3511.2611.3411.3414,100
Jul 12, 202411.3411.3511.2911.3511.358,700
Jul 11, 202411.3711.4111.3711.4011.408,400
Jul 10, 202411.4011.4011.3211.3211.328,400
Jul 9, 202411.4211.4311.4011.4211.422,400
Jul 8, 202411.4411.4411.4411.4411.448,500
Jul 5, 202411.5011.5011.4411.4411.445,000
Jul 4, 202411.4311.5711.4211.5711.571,400
Jul 3, 202411.5511.5511.5011.5111.512,000
Jul 2, 202411.6711.6711.5611.5611.567,000
Jun 28, 202411.5811.6511.5511.6411.6412,300
Jun 27, 202411.6011.6111.6011.6011.605,100
Jun 26, 202411.6211.6211.6011.6011.601,100
Jun 25, 202411.6511.6511.6211.6311.633,000
Jun 24, 202411.5911.6411.5911.6411.6441,700
Jun 21, 202411.6211.6311.6111.6111.6136,800
Jun 20, 202411.5411.6111.5311.6011.605,000
Jun 19, 202411.6311.6311.5111.5111.514,500
Jun 18, 202411.5811.5911.5711.5711.575,000
Jun 17, 202411.6911.6911.5611.5711.5747,800
Jun 14, 202411.7211.7311.6811.6811.687,200
Jun 13, 202411.6611.7311.6611.6711.6747,200
Jun 12, 202411.6911.6911.6511.6911.694,800
Jun 11, 202411.8511.8511.8511.8511.85300
Jun 10, 202411.8811.8811.8411.8411.843,900
Jun 7, 202411.8711.8811.8011.8411.8421,000
Jun 6, 202411.8311.8611.8311.8611.865,800
Jun 5, 202411.9411.9411.8311.8311.837,000
Jun 4, 202412.0112.0311.9911.9911.991,800
Jun 3, 202411.9512.0811.9512.0212.022,500
May 31, 202412.1412.1912.1012.1012.108,800
May 30, 202412.0512.1012.0512.1012.102,200
May 29, 202412.0112.0111.9812.0112.014,000
May 28, 202411.9211.9711.9211.9411.9418,500
May 27, 202411.9211.9211.9211.9211.92-
May 24, 202411.9511.9611.9211.9211.9230,900
May 23, 202411.8412.0111.8412.0012.001,500
May 22, 202411.9011.9511.9011.9411.9411,000
May 21, 202411.8911.9111.8811.8811.881,400
May 17, 202411.9211.9411.9011.9111.9131,100
May 16, 202411.8811.8911.8711.8911.8926,600
May 15, 202411.9811.9811.8811.8811.8873,500
May 14, 202412.0712.0912.0312.0312.03102,900
May 13, 202412.0412.0812.0412.0812.083,800
May 10, 202412.0512.0812.0512.0812.081,400
May 9, 202412.1412.1412.1012.1012.1061,700
May 8, 202412.1912.1912.1512.1512.157,900
May 7, 202412.1412.1712.1312.1512.1527,000
May 6, 202412.2412.2412.1812.1812.1814,100
May 3, 202412.3012.3512.2712.2912.2912,500
May 2, 202412.4812.5012.4312.4512.4564,200
May 1, 202412.5312.5512.3812.4712.479,400
Apr 30, 202412.3512.5012.3512.5012.5041,500

Related Tickers