BetaPro S&P 500 -2x Daily Bear ETF (SPXD.TO)
8.81
+0.05
(+0.57%)
CAD |
TSX |
Aug 28, 16:00
SPXD.TO Price : 8.81 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 8.76 | 8.83 | 8.68 | 8.81 | 236193.0 |
| Aug 27, 2026 | 8.80 | 8.85 | 8.735 | 8.76 | 432100.0 |
| Aug 26, 2026 | 8.90 | 8.92 | 8.85 | 8.89 | 46370.00 |
| Aug 25, 2026 | 8.85 | 8.94 | 8.85 | 8.88 | 99893.00 |
| Aug 24, 2026 | 8.89 | 8.96 | 8.89 | 8.93 | 317229.0 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.85 | 8.88 | 229858.0 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.83 | 8.95 | 152849.0 |
| Aug 19, 2026 | 8.76 | 8.82 | 8.73 | 8.81 | 178915.0 |
| Aug 18, 2026 | 8.81 | 8.84 | 8.79 | 8.83 | 155104.0 |
| Aug 17, 2026 | 8.65 | 8.71 | 8.64 | 8.71 | 168561.0 |
| Aug 14, 2026 | 8.60 | 8.65 | 8.58 | 8.64 | 285523.0 |
| Aug 13, 2026 | 8.65 | 8.66 | 8.565 | 8.60 | 71800.00 |
| Aug 12, 2026 | 8.67 | 8.73 | 8.67 | 8.71 | 121790.0 |
| Aug 11, 2026 | 8.69 | 8.77 | 8.68 | 8.76 | 89194.00 |
| Aug 10, 2026 | 8.67 | 8.72 | 8.66 | 8.71 | 102130.0 |
| Aug 07, 2026 | 8.75 | 8.77 | 8.68 | 8.69 | 244470.0 |
| Aug 06, 2026 | 8.76 | 8.81 | 8.72 | 8.79 | 157487.0 |
| Aug 05, 2026 | 8.64 | 8.76 | 8.61 | 8.76 | 461782.0 |
| Aug 04, 2026 | 8.97 | 8.99 | 8.68 | 8.73 | 750023.0 |
| Jul 31, 2026 | 9.36 | 9.56 | 9.29 | 9.34 | 129664.0 |
| Jul 30, 2026 | 9.60 | 9.64 | 9.45 | 9.47 | 141664.0 |
| Jul 29, 2026 | 9.54 | 9.79 | 9.46 | 9.78 | 145544.0 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.45 | 9.49 | 137305.0 |
| Jul 27, 2026 | 9.36 | 9.61 | 9.36 | 9.54 | 211570.0 |
| Jul 24, 2026 | 9.54 | 9.58 | 9.44 | 9.56 | 65196.00 |
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