BetaPro S&P 500 -2x Daily Bear ETF (SPXD.TO)
8.61
-0.10
(-1.15%)
CAD |
TSX |
Oct 09, 16:00
SPXD.TO Price : 8.61 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 8.68 | 8.68 | 8.59 | 8.61 | 217631.0 |
| Oct 08, 2026 | 8.69 | 8.78 | 8.64 | 8.71 | 203616.0 |
| Oct 07, 2026 | 8.64 | 8.71 | 8.62 | 8.63 | 217467.0 |
| Oct 06, 2026 | 8.59 | 8.61 | 8.53 | 8.59 | 220206.0 |
| Oct 05, 2026 | 8.79 | 8.79 | 8.66 | 8.69 | 150348.0 |
| Oct 02, 2026 | 8.76 | 8.86 | 8.73 | 8.80 | 96910.00 |
| Oct 01, 2026 | 8.94 | 9.04 | 8.90 | 8.90 | 236676.0 |
| Sep 30, 2026 | 8.88 | 8.95 | 8.80 | 8.95 | 504755.0 |
| Sep 29, 2026 | 8.85 | 8.95 | 8.85 | 8.92 | 319115.0 |
| Sep 28, 2026 | 8.79 | 8.92 | 8.79 | 8.89 | 163873.0 |
| Sep 25, 2026 | 8.79 | 8.86 | 8.74 | 8.75 | 163559.0 |
| Sep 24, 2026 | 8.90 | 8.92 | 8.805 | 8.83 | 146832.0 |
| Sep 23, 2026 | 8.75 | 8.85 | 8.75 | 8.83 | 172498.0 |
| Sep 22, 2026 | 8.66 | 8.71 | 8.66 | 8.69 | 117349.0 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.66 | 8.69 | 405532.0 |
| Sep 18, 2026 | 8.94 | 9.05 | 8.94 | 8.97 | 205664.0 |
| Sep 17, 2026 | 8.95 | 9.04 | 8.95 | 8.98 | 247141.0 |
| Sep 16, 2026 | 9.04 | 9.28 | 9.015 | 9.20 | 434463.0 |
| Sep 15, 2026 | 9.04 | 9.13 | 9.04 | 9.11 | 239634.0 |
| Sep 14, 2026 | 9.08 | 9.09 | 8.96 | 9.02 | 273605.0 |
| Sep 11, 2026 | 8.91 | 8.95 | 8.895 | 8.94 | 255425.0 |
| Sep 10, 2026 | 9.09 | 9.12 | 9.05 | 9.09 | 160152.0 |
| Sep 09, 2026 | 8.96 | 9.01 | 8.94 | 8.99 | 362843.0 |
| Sep 08, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 306943.0 |
| Sep 04, 2026 | 8.75 | 8.82 | 8.75 | 8.80 | 74624.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median