BetaPro Inverse Bitcoin ETF (TSX:BITI)
Canada
· Delayed Price · Currency is CAD 20.20
-0.44 (-2.13%)
Apr 24, 2025, 3:59 PM EDT
TSX:BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.34 | 20.44 | 20.17 | 20.20 | 20.20 | -0.20% | 60,968 |
| Apr 23, 2025 | 20.11 | 20.58 | 19.95 | 20.24 | 20.24 | -1.94% | 75,618 |
| Apr 22, 2025 | 21.08 | 21.11 | 20.55 | 20.64 | 20.64 | -4.62% | 91,200 |
| Apr 21, 2025 | 21.73 | 21.93 | 21.28 | 21.64 | 21.64 | -2.87% | 39,641 |
| Apr 17, 2025 | 22.44 | 22.57 | 22.14 | 22.28 | 22.28 | -0.85% | 70,300 |
| Apr 16, 2025 | 22.78 | 22.80 | 22.25 | 22.47 | 22.47 | -1.10% | 52,101 |
| Apr 15, 2025 | 22.10 | 22.75 | 21.94 | 22.72 | 22.72 | 1.66% | 42,716 |
| Apr 14, 2025 | 22.27 | 22.71 | 22.11 | 22.35 | 22.35 | -1.32% | 45,600 |
| Apr 11, 2025 | 23.13 | 23.36 | 22.57 | 22.65 | 22.65 | -6.09% | 41,000 |
| Apr 10, 2025 | 23.73 | 24.47 | 23.65 | 24.12 | 24.12 | 2.12% | 39,400 |
| Apr 9, 2025 | 25.26 | 25.57 | 23.37 | 23.62 | 23.62 | -8.09% | 54,700 |
| Apr 8, 2025 | 24.29 | 25.83 | 24.29 | 25.70 | 25.70 | 1.58% | 53,333 |
| Apr 7, 2025 | 25.61 | 26.26 | 24.50 | 25.30 | 25.30 | 7.61% | 150,542 |
| Apr 4, 2025 | 23.93 | 24.18 | 23.32 | 23.51 | 23.51 | -1.76% | 102,400 |
| Apr 3, 2025 | 23.85 | 24.05 | 23.63 | 23.93 | 23.93 | 4.36% | 65,005 |
| Apr 2, 2025 | 23.51 | 23.51 | 22.80 | 22.93 | 22.93 | -2.43% | 81,100 |
| Apr 1, 2025 | 23.93 | 24.35 | 23.30 | 23.50 | 23.50 | -3.65% | 82,200 |
| Mar 31, 2025 | 24.62 | 24.62 | 23.96 | 24.39 | 24.39 | 2.18% | 52,528 |
| Mar 28, 2025 | 23.40 | 23.94 | 23.40 | 23.87 | 23.87 | 3.83% | 43,139 |
| Mar 27, 2025 | 23.26 | 23.26 | 22.87 | 22.99 | 22.99 | -0.17% | 34,300 |
| Mar 26, 2025 | 22.69 | 23.19 | 22.68 | 23.03 | 23.03 | 1.68% | 50,500 |
| Mar 25, 2025 | 22.77 | 22.91 | 22.61 | 22.65 | 22.65 | 0.18% | 35,400 |
| Mar 24, 2025 | 23.06 | 23.06 | 22.50 | 22.61 | 22.61 | -5.63% | 79,700 |
| Mar 21, 2025 | 24.05 | 24.20 | 23.83 | 23.96 | 23.96 | 0.59% | 23,900 |
| Mar 20, 2025 | 23.61 | 23.96 | 23.29 | 23.82 | 23.82 | 1.32% | 32,500 |
| Mar 19, 2025 | 23.87 | 24.00 | 23.28 | 23.51 | 23.51 | -3.61% | 71,834 |
| Mar 18, 2025 | 24.30 | 24.71 | 24.30 | 24.39 | 24.39 | 2.69% | 42,500 |
| Mar 17, 2025 | 24.21 | 24.35 | 23.69 | 23.75 | 23.75 | -0.21% | 37,925 |
| Mar 14, 2025 | 24.22 | 24.45 | 23.61 | 23.80 | 23.80 | -6.26% | 83,526 |
| Mar 13, 2025 | 24.48 | 25.39 | 24.40 | 25.39 | 25.39 | 4.27% | 56,600 |
| Mar 12, 2025 | 24.25 | 25.14 | 24.25 | 24.35 | 24.35 | -0.16% | 101,300 |
| Mar 11, 2025 | 24.98 | 25.90 | 24.31 | 24.39 | 24.39 | -5.76% | 112,600 |
| Mar 10, 2025 | 24.77 | 26.31 | 24.44 | 25.88 | 25.88 | 9.89% | 199,200 |
| Mar 7, 2025 | 23.00 | 23.70 | 22.46 | 23.55 | 23.55 | 3.06% | 113,312 |
| Mar 6, 2025 | 22.66 | 23.15 | 22.28 | 22.85 | 22.85 | 1.29% | 88,000 |
| Mar 5, 2025 | 22.73 | 23.48 | 22.55 | 22.56 | 22.56 | -5.37% | 89,000 |
| Mar 4, 2025 | 24.92 | 25.30 | 23.19 | 23.84 | 23.84 | -1.04% | 138,600 |
| Mar 3, 2025 | 22.00 | 24.35 | 21.69 | 24.09 | 24.09 | -1.75% | 151,237 |
| Feb 28, 2025 | 25.10 | 25.38 | 24.20 | 24.52 | 24.52 | -0.73% | 97,110 |
| Feb 27, 2025 | 23.82 | 24.93 | 23.82 | 24.70 | 24.70 | 1.81% | 92,700 |
| Feb 26, 2025 | 23.80 | 24.84 | 23.21 | 24.26 | 24.26 | 4.21% | 98,300 |
| Feb 25, 2025 | 22.87 | 23.71 | 22.85 | 23.28 | 23.28 | 6.94% | 141,304 |
| Feb 24, 2025 | 21.47 | 21.79 | 21.36 | 21.77 | 21.77 | 1.02% | 36,629 |
| Feb 21, 2025 | 20.57 | 21.55 | 20.49 | 21.55 | 21.55 | 4.41% | 62,100 |
| Feb 20, 2025 | 20.77 | 21.05 | 20.58 | 20.64 | 20.64 | -2.78% | 26,845 |
| Feb 19, 2025 | 21.16 | 21.36 | 21.16 | 21.23 | 21.23 | -2.26% | 15,908 |
| Feb 18, 2025 | 20.89 | 21.86 | 20.89 | 21.72 | 21.72 | 3.72% | 32,800 |
| Feb 14, 2025 | 21.01 | 21.14 | 20.57 | 20.94 | 20.94 | -1.32% | 26,300 |
| Feb 13, 2025 | 21.34 | 21.51 | 21.19 | 21.22 | 21.22 | 0.33% | 40,000 |
| Feb 12, 2025 | 21.76 | 21.82 | 21.00 | 21.15 | 21.15 | -1.99% | 31,200 |