BetaPro Inverse Bitcoin ETF (BITI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.56 | 5.74 | 5.43 | 5.70 | 5.70 | 358,036 |
| Apr 30, 2024 | 5.26 | 5.51 | 5.26 | 5.51 | 5.51 | 283,500 |
| Apr 29, 2024 | 5.11 | 5.23 | 5.11 | 5.14 | 5.14 | 144,900 |
| Apr 26, 2024 | 5.03 | 5.12 | 4.99 | 5.08 | 5.08 | 120,200 |
| Apr 25, 2024 | 5.15 | 5.17 | 4.98 | 5.00 | 5.00 | 130,300 |
| Apr 24, 2024 | 4.93 | 5.08 | 4.90 | 5.08 | 5.08 | 286,100 |
| Apr 23, 2024 | 4.96 | 4.96 | 4.81 | 4.86 | 4.86 | 99,400 |
| Apr 22, 2024 | 4.90 | 4.95 | 4.84 | 4.85 | 4.85 | 172,400 |
| Apr 19, 2024 | 5.00 | 5.13 | 4.99 | 5.06 | 5.06 | 214,100 |
| Apr 18, 2024 | 5.25 | 5.27 | 5.07 | 5.13 | 5.13 | 253,000 |
| Apr 17, 2024 | 5.26 | 5.48 | 5.20 | 5.35 | 5.35 | 246,400 |
| Apr 16, 2024 | 5.21 | 5.30 | 5.17 | 5.22 | 5.22 | 235,800 |
| Apr 15, 2024 | 4.91 | 5.21 | 4.89 | 5.15 | 5.15 | 298,500 |
| Apr 12, 2024 | 4.67 | 4.99 | 4.65 | 4.88 | 4.88 | 318,500 |
| Apr 11, 2024 | 4.60 | 4.69 | 4.59 | 4.62 | 4.62 | 103,000 |
| Apr 10, 2024 | 4.78 | 4.81 | 4.64 | 4.64 | 4.64 | 322,200 |
| Apr 09, 2024 | 4.59 | 4.73 | 4.54 | 4.69 | 4.69 | 291,800 |
| Apr 08, 2024 | 4.52 | 4.54 | 4.46 | 4.51 | 4.51 | 672,700 |
| Apr 05, 2024 | 4.85 | 4.86 | 4.74 | 4.83 | 4.83 | 198,400 |
| Apr 04, 2024 | 4.79 | 4.80 | 4.65 | 4.73 | 4.73 | 178,700 |
| Apr 03, 2024 | 4.94 | 4.94 | 4.83 | 4.91 | 4.91 | 159,200 |
| Apr 02, 2024 | 4.97 | 5.02 | 4.88 | 4.91 | 4.91 | 549,200 |
| Apr 01, 2024 | 4.65 | 4.77 | 4.63 | 4.66 | 4.66 | 364,900 |
| Mar 28, 2024 | 4.57 | 4.59 | 4.51 | 4.58 | 4.58 | 323,600 |
| Mar 27, 2024 | 4.57 | 4.75 | 4.53 | 4.74 | 4.74 | 729,200 |
| Mar 26, 2024 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 700,400 |
| Mar 25, 2024 | 4.91 | 4.91 | 4.57 | 4.58 | 4.58 | 453,500 |
| Mar 22, 2024 | 5.12 | 5.24 | 5.12 | 5.15 | 5.15 | 331,700 |
| Mar 21, 2024 | 4.80 | 5.05 | 4.80 | 5.01 | 5.01 | 233,300 |
| Mar 20, 2024 | 5.14 | 5.28 | 4.93 | 4.96 | 4.96 | 547,400 |
| Mar 19, 2024 | 5.14 | 5.26 | 4.99 | 5.11 | 5.11 | 525,500 |
| Mar 18, 2024 | 4.77 | 4.92 | 4.77 | 4.90 | 4.90 | 347,100 |
| Mar 15, 2024 | 4.88 | 4.88 | 4.65 | 4.77 | 4.77 | 292,000 |
| Mar 14, 2024 | 4.54 | 4.76 | 4.50 | 4.72 | 4.72 | 593,300 |
| Mar 13, 2024 | 4.52 | 4.55 | 4.45 | 4.45 | 4.45 | 219,300 |
| Mar 12, 2024 | 4.52 | 4.75 | 4.48 | 4.59 | 4.59 | 365,100 |
| Mar 11, 2024 | 4.51 | 4.60 | 4.47 | 4.53 | 4.53 | 391,900 |
| Mar 08, 2024 | 4.83 | 4.92 | 4.62 | 4.73 | 4.73 | 456,300 |
| Mar 07, 2024 | 4.85 | 4.90 | 4.78 | 4.82 | 4.82 | 242,300 |
| Mar 06, 2024 | 5.00 | 5.05 | 4.85 | 4.89 | 4.89 | 498,400 |
| Mar 05, 2024 | 5.01 | 5.50 | 4.80 | 5.37 | 5.37 | 935,400 |
| Mar 04, 2024 | 5.14 | 5.14 | 4.91 | 4.95 | 4.95 | 253,400 |
| Mar 01, 2024 | 5.40 | 5.47 | 5.29 | 5.31 | 5.31 | 193,900 |
| Feb 29, 2024 | 5.37 | 5.57 | 5.00 | 5.41 | 5.41 | 267,100 |
| Feb 28, 2024 | 5.58 | 5.65 | 5.17 | 5.58 | 5.58 | 531,900 |
| Feb 27, 2024 | 5.86 | 5.95 | 5.81 | 5.89 | 5.89 | 203,100 |
| Feb 26, 2024 | 6.50 | 6.56 | 6.10 | 6.14 | 6.14 | 254,800 |
| Feb 23, 2024 | 6.55 | 6.66 | 6.55 | 6.59 | 6.59 | 97,100 |
| Feb 22, 2024 | 6.56 | 6.58 | 6.46 | 6.46 | 6.46 | 45,300 |
| Feb 21, 2024 | 6.63 | 6.64 | 6.55 | 6.61 | 6.61 | 73,400 |
| Feb 20, 2024 | 6.42 | 6.62 | 6.42 | 6.49 | 6.49 | 203,000 |
| Feb 16, 2024 | 6.39 | 6.49 | 6.39 | 6.47 | 6.47 | 91,200 |
| Feb 15, 2024 | 6.36 | 6.49 | 6.34 | 6.49 | 6.49 | 117,600 |
| Feb 14, 2024 | 6.54 | 6.56 | 6.45 | 6.49 | 6.49 | 88,300 |
| Feb 13, 2024 | 6.88 | 6.97 | 6.83 | 6.84 | 6.84 | 161,200 |
| Feb 12, 2024 | 7.07 | 7.07 | 6.63 | 6.67 | 6.67 | 223,100 |
| Feb 09, 2024 | 7.26 | 7.26 | 6.98 | 7.07 | 7.07 | 154,300 |
| Feb 08, 2024 | 7.47 | 7.50 | 7.38 | 7.40 | 7.40 | 79,900 |
| Feb 07, 2024 | 7.79 | 7.87 | 7.61 | 7.63 | 7.63 | 76,800 |
| Feb 06, 2024 | 7.99 | 7.99 | 7.80 | 7.84 | 7.84 | 57,400 |
| Feb 05, 2024 | 7.78 | 8.03 | 7.78 | 8.02 | 8.02 | 57,900 |
| Feb 02, 2024 | 7.82 | 7.89 | 7.74 | 7.85 | 7.85 | 55,900 |
| Feb 01, 2024 | 7.87 | 7.94 | 7.75 | 7.81 | 7.81 | 76,900 |
| Jan 31, 2024 | 7.82 | 7.92 | 7.66 | 7.92 | 7.92 | 114,300 |
| Jan 30, 2024 | 7.77 | 7.77 | 7.68 | 7.70 | 7.70 | 34,000 |
| Jan 29, 2024 | 8.00 | 8.07 | 7.77 | 7.78 | 7.78 | 108,400 |
| Jan 26, 2024 | 8.18 | 8.21 | 7.97 | 8.04 | 8.04 | 203,800 |
| Jan 25, 2024 | 8.57 | 8.57 | 8.46 | 8.51 | 8.51 | 86,500 |
| Jan 24, 2024 | 8.53 | 8.61 | 8.42 | 8.61 | 8.61 | 95,000 |
| Jan 23, 2024 | 8.65 | 8.78 | 8.56 | 8.62 | 8.62 | 217,800 |
| Jan 22, 2024 | 8.43 | 8.60 | 8.29 | 8.45 | 8.45 | 153,100 |
| Jan 19, 2024 | 8.27 | 8.42 | 8.02 | 8.16 | 8.16 | 108,700 |
| Jan 18, 2024 | 7.99 | 8.42 | 7.95 | 8.35 | 8.35 | 133,500 |
| Jan 17, 2024 | 8.05 | 8.07 | 7.95 | 7.97 | 7.97 | 49,400 |
| Jan 16, 2024 | 7.84 | 8.07 | 7.84 | 7.87 | 7.87 | 115,000 |
| Jan 15, 2024 | 7.91 | 8.03 | 7.82 | 7.91 | 7.91 | 177,300 |
| Jan 12, 2024 | 7.43 | 7.81 | 7.37 | 7.75 | 7.75 | 208,800 |
| Jan 11, 2024 | 7.01 | 7.45 | 6.85 | 7.31 | 7.31 | 379,400 |
| Jan 10, 2024 | 7.34 | 7.53 | 7.23 | 7.32 | 7.32 | 160,400 |
| Jan 09, 2024 | 7.23 | 7.24 | 7.16 | 7.22 | 7.22 | 47,200 |
| Jan 08, 2024 | 7.55 | 7.55 | 7.07 | 7.16 | 7.16 | 124,400 |
| Jan 05, 2024 | 7.68 | 7.81 | 7.59 | 7.66 | 7.66 | 96,500 |
| Jan 04, 2024 | 7.86 | 7.86 | 7.48 | 7.62 | 7.62 | 79,500 |
| Jan 03, 2024 | 8.02 | 8.02 | 7.76 | 7.90 | 7.90 | 151,400 |
| Jan 02, 2024 | 7.35 | 7.51 | 7.26 | 7.51 | 7.51 | 80,600 |
| Dec 29, 2023 | 7.82 | 8.05 | 7.78 | 8.00 | 8.00 | 156,000 |
| Dec 28, 2023 | 7.83 | 7.90 | 7.81 | 7.88 | 7.88 | 45,600 |
| Dec 27, 2023 | 7.75 | 7.78 | 7.66 | 7.66 | 7.66 | 110,200 |
| Dec 22, 2023 | 7.69 | 7.70 | 7.60 | 7.65 | 7.65 | 47,900 |
| Dec 21, 2023 | 7.65 | 7.74 | 7.64 | 7.67 | 7.67 | 31,600 |
| Dec 20, 2023 | 7.60 | 7.77 | 7.57 | 7.77 | 7.77 | 129,300 |
| Dec 19, 2023 | 7.89 | 8.06 | 7.89 | 7.99 | 7.99 | 39,300 |
| Dec 18, 2023 | 8.14 | 8.20 | 8.06 | 8.06 | 8.06 | 17,200 |
| Dec 15, 2023 | 8.02 | 8.08 | 7.96 | 7.96 | 7.96 | 105,300 |
| Dec 14, 2023 | 7.90 | 7.97 | 7.79 | 7.88 | 7.88 | 104,600 |
| Dec 13, 2023 | 8.27 | 8.27 | 7.92 | 7.92 | 7.92 | 130,400 |
| Dec 12, 2023 | 8.23 | 8.40 | 8.20 | 8.32 | 8.32 | 45,100 |
| Dec 11, 2023 | 8.19 | 8.48 | 8.16 | 8.39 | 8.39 | 156,500 |
| Dec 08, 2023 | 7.94 | 7.94 | 7.73 | 7.74 | 7.74 | 251,000 |
| Dec 07, 2023 | 7.92 | 7.98 | 7.86 | 7.97 | 7.97 | 183,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.