BetaPro Inverse Bitcoin ETF (TSX:BITI)
Canada · Delayed Price · Currency is CAD 17.14
+0.55 (3.32%)
Aug 29, 2025, 3:59 PM EDT
TSX:BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.94 | 17.15 | 16.85 | 17.14 | 17.14 | 3.32% | 36,200 |
| Aug 28, 2025 | 16.45 | 16.59 | 16.41 | 16.59 | 16.59 | -0.12% | 4,900 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.57 | 16.61 | 16.61 | -1.19% | 8,137 |
| Aug 26, 2025 | 17.07 | 17.07 | 16.79 | 16.81 | 16.81 | -0.47% | 43,200 |
| Aug 25, 2025 | 16.74 | 16.90 | 16.61 | 16.89 | 16.89 | 5.23% | 33,742 |
| Aug 22, 2025 | 16.84 | 16.84 | 15.94 | 16.05 | 16.05 | -4.58% | 66,000 |
| Aug 21, 2025 | 16.64 | 16.85 | 16.56 | 16.82 | 16.82 | 2.19% | 41,800 |
| Aug 20, 2025 | 16.62 | 16.74 | 16.43 | 16.46 | 16.46 | -0.96% | 66,800 |
| Aug 19, 2025 | 16.25 | 16.68 | 16.25 | 16.62 | 16.62 | 3.23% | 52,200 |
| Aug 18, 2025 | 16.19 | 16.30 | 16.04 | 16.10 | 16.10 | 0.56% | 27,200 |
| Aug 15, 2025 | 15.76 | 16.03 | 15.76 | 16.01 | 16.01 | 0.95% | 41,000 |
| Aug 14, 2025 | 15.70 | 15.95 | 15.66 | 15.86 | 15.86 | 4.48% | 50,142 |
| Aug 13, 2025 | 15.53 | 15.53 | 15.18 | 15.18 | 15.18 | -2.88% | 53,716 |
| Aug 12, 2025 | 15.74 | 15.78 | 15.59 | 15.63 | 15.63 | -0.64% | 15,100 |
| Aug 11, 2025 | 15.57 | 15.75 | 15.48 | 15.73 | 15.73 | -1.93% | 61,617 |
| Aug 8, 2025 | 16.00 | 16.12 | 15.91 | 16.04 | 16.04 | 1.01% | 14,000 |
| Aug 7, 2025 | 16.00 | 16.10 | 15.87 | 15.88 | 15.88 | -1.79% | 22,300 |
| Aug 6, 2025 | 16.51 | 16.51 | 16.16 | 16.17 | 16.17 | -1.94% | 30,900 |
| Aug 5, 2025 | 16.40 | 16.64 | 16.37 | 16.49 | 16.49 | -0.54% | 26,800 |
| Aug 1, 2025 | 16.32 | 16.58 | 16.19 | 16.58 | 16.58 | 2.85% | 56,300 |
| Jul 31, 2025 | 15.87 | 16.12 | 15.80 | 16.12 | 16.12 | 0.37% | 30,021 |
| Jul 30, 2025 | 15.89 | 16.21 | 15.78 | 16.06 | 16.06 | 0.88% | 25,528 |
| Jul 29, 2025 | 15.70 | 15.99 | 15.68 | 15.92 | 15.92 | 0.89% | 42,415 |
| Jul 28, 2025 | 15.71 | 15.85 | 15.59 | 15.78 | 15.78 | -0.69% | 21,500 |
| Jul 25, 2025 | 15.97 | 16.10 | 15.86 | 15.89 | 15.89 | 2.32% | 41,900 |
| Jul 24, 2025 | 15.57 | 15.61 | 15.46 | 15.53 | 15.53 | -0.13% | 18,531 |
| Jul 23, 2025 | 15.66 | 15.72 | 15.55 | 15.55 | 15.55 | 0.58% | 28,700 |
| Jul 22, 2025 | 15.55 | 15.75 | 15.38 | 15.46 | 15.46 | -2.77% | 27,200 |
| Jul 21, 2025 | 15.70 | 15.90 | 15.61 | 15.90 | 15.90 | 0.32% | 14,643 |
| Jul 18, 2025 | 15.72 | 15.86 | 15.64 | 15.85 | 15.85 | 1.08% | 36,429 |
| Jul 17, 2025 | 15.79 | 15.84 | 15.55 | 15.68 | 15.68 | 0.84% | 20,800 |
| Jul 16, 2025 | 15.75 | 15.75 | 15.49 | 15.55 | 15.55 | -2.63% | 29,718 |
| Jul 15, 2025 | 15.86 | 16.03 | 15.68 | 15.97 | 15.97 | 3.03% | 36,737 |
| Jul 14, 2025 | 15.22 | 15.58 | 15.19 | 15.50 | 15.50 | -1.34% | 44,624 |
| Jul 11, 2025 | 15.80 | 15.92 | 15.70 | 15.71 | 15.71 | -3.97% | 62,136 |
| Jul 10, 2025 | 16.76 | 16.82 | 16.31 | 16.36 | 16.36 | -1.62% | 32,600 |
| Jul 9, 2025 | 16.96 | 17.16 | 16.60 | 16.63 | 16.63 | -2.81% | 23,700 |
| Jul 8, 2025 | 17.11 | 17.19 | 17.05 | 17.11 | 17.11 | -0.47% | 13,949 |
| Jul 7, 2025 | 17.07 | 17.30 | 17.07 | 17.19 | 17.19 | -0.29% | 18,400 |
| Jul 4, 2025 | 17.00 | 17.24 | 17.00 | 17.24 | 17.24 | 2.62% | 24,200 |
| Jul 3, 2025 | 16.81 | 16.88 | 16.67 | 16.80 | 16.80 | -0.18% | 20,933 |
| Jul 2, 2025 | 16.96 | 17.26 | 16.83 | 16.83 | 16.83 | -2.32% | 29,800 |
| Jun 30, 2025 | 17.31 | 17.37 | 17.05 | 17.23 | 17.23 | -0.98% | 9,300 |
| Jun 27, 2025 | 17.45 | 17.51 | 17.25 | 17.40 | 17.40 | 1.05% | 29,100 |
| Jun 26, 2025 | 17.27 | 17.31 | 17.18 | 17.22 | 17.22 | -0.35% | 12,139 |
| Jun 25, 2025 | 17.25 | 17.42 | 17.25 | 17.28 | 17.28 | -2.15% | 35,811 |
| Jun 24, 2025 | 17.75 | 17.75 | 17.49 | 17.66 | 17.66 | -2.38% | 24,100 |
| Jun 23, 2025 | 18.60 | 18.69 | 18.07 | 18.09 | 18.09 | 0.17% | 34,400 |
| Jun 20, 2025 | 17.50 | 18.20 | 17.50 | 18.06 | 18.06 | 1.18% | 26,931 |
| Jun 19, 2025 | 17.80 | 17.92 | 17.78 | 17.85 | 17.85 | 0.06% | 14,837 |