BetaPro Inverse Bitcoin ETF (TSX:BITI)
Canada
· Delayed Price · Currency is CAD 17.00
-0.58 (-3.30%)
Jun 16, 2025, 3:57 PM EDT
TSX:BITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 17.30 | 17.30 | 16.92 | 17.00 | 17.00 | -3.30% | 52,948 |
| Jun 13, 2025 | 17.56 | 17.75 | 17.41 | 17.58 | 17.58 | 1.44% | 32,246 |
| Jun 12, 2025 | 17.24 | 17.35 | 17.08 | 17.33 | 17.33 | 1.46% | 26,900 |
| Jun 11, 2025 | 17.00 | 17.14 | 16.82 | 17.08 | 17.08 | 0.53% | 31,700 |
| Jun 10, 2025 | 17.00 | 17.15 | 16.86 | 16.99 | 16.99 | -0.82% | 39,200 |
| Jun 9, 2025 | 17.32 | 17.38 | 17.10 | 17.13 | 17.13 | -4.30% | 27,827 |
| Jun 6, 2025 | 17.91 | 17.91 | 17.68 | 17.90 | 17.90 | -2.03% | 20,444 |
| Jun 5, 2025 | 17.60 | 18.33 | 17.60 | 18.27 | 18.27 | 2.93% | 75,125 |
| Jun 4, 2025 | 17.84 | 17.91 | 17.67 | 17.75 | 17.75 | 0.80% | 39,207 |
| Jun 3, 2025 | 17.64 | 17.76 | 17.51 | 17.61 | 17.61 | -1.78% | 19,900 |
| Jun 2, 2025 | 17.95 | 18.02 | 17.87 | 17.93 | 17.93 | 0.22% | 21,900 |
| May 30, 2025 | 17.80 | 18.05 | 17.71 | 17.89 | 17.89 | 0.51% | 40,644 |
| May 29, 2025 | 17.39 | 17.80 | 17.35 | 17.80 | 17.80 | 1.08% | 32,736 |
| May 28, 2025 | 17.21 | 17.61 | 17.21 | 17.61 | 17.61 | 2.92% | 54,000 |
| May 27, 2025 | 16.93 | 17.18 | 16.93 | 17.11 | 17.11 | 0.06% | 33,400 |
| May 26, 2025 | 16.92 | 17.15 | 16.92 | 17.10 | 17.10 | -0.29% | 23,013 |
| May 23, 2025 | 17.19 | 17.30 | 17.03 | 17.15 | 17.15 | 1.00% | 40,544 |
| May 22, 2025 | 16.97 | 17.06 | 16.84 | 16.98 | 16.98 | -2.64% | 102,000 |
| May 21, 2025 | 17.69 | 17.72 | 17.15 | 17.44 | 17.44 | -1.47% | 68,100 |
| May 20, 2025 | 18.19 | 18.22 | 17.70 | 17.70 | 17.70 | -3.23% | 39,300 |
| May 16, 2025 | 18.18 | 18.36 | 18.18 | 18.29 | 18.29 | -0.81% | 14,200 |
| May 15, 2025 | 18.60 | 18.80 | 18.31 | 18.44 | 18.44 | 0.22% | 36,204 |
| May 14, 2025 | 18.21 | 18.54 | 18.21 | 18.40 | 18.40 | 1.88% | 39,900 |
| May 13, 2025 | 18.21 | 18.51 | 18.06 | 18.06 | 18.06 | -3.63% | 27,046 |
| May 12, 2025 | 18.20 | 18.91 | 18.20 | 18.74 | 18.74 | 1.90% | 24,218 |
| May 9, 2025 | 18.39 | 18.53 | 18.26 | 18.39 | 18.39 | -1.82% | 17,900 |
| May 8, 2025 | 19.00 | 19.09 | 18.69 | 18.73 | 18.73 | -4.68% | 58,500 |
| May 7, 2025 | 19.37 | 19.74 | 19.32 | 19.65 | 19.65 | -0.86% | 23,200 |
| May 6, 2025 | 20.22 | 20.22 | 19.78 | 19.82 | 19.82 | -0.80% | 23,901 |
| May 5, 2025 | 20.08 | 20.15 | 19.92 | 19.98 | 19.98 | 2.57% | 19,800 |
| May 2, 2025 | 19.38 | 19.48 | 19.20 | 19.48 | 19.48 | -0.51% | 46,341 |
| May 1, 2025 | 19.59 | 19.65 | 19.38 | 19.58 | 19.58 | -2.25% | 79,700 |
| Apr 30, 2025 | 20.03 | 20.34 | 19.98 | 20.03 | 20.03 | 0.96% | 33,800 |
| Apr 29, 2025 | 19.90 | 19.95 | 19.79 | 19.84 | 19.84 | -0.35% | 16,529 |
| Apr 28, 2025 | 19.77 | 20.20 | 19.77 | 19.91 | 19.91 | 0.40% | 37,300 |
| Apr 25, 2025 | 20.09 | 20.09 | 19.74 | 19.83 | 19.83 | -1.83% | 69,100 |
| Apr 24, 2025 | 20.34 | 20.44 | 20.17 | 20.20 | 20.20 | -0.20% | 61,000 |
| 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 |