BetaPro Inverse Bitcoin ETF - BITI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.6	19.65	19.65	19.96	19.49	21,083
December 03, 2025	19.59	19.55	19.55	19.76	19.4	83,748
December 02, 2025	20.59	19.96	19.96	20.65	19.69	143,219
December 01, 2025	21.22	21.41	21.41	21.73	21.12	88,300
November 28, 2025	19.72	20.18	20.18	20.32	19.6	53,800
November 27, 2025	20.29	20.12	20.12	20.3	20	15,467
November 26, 2025	21.24	20.49	20.49	21.3	20.38	54,603
November 25, 2025	21.31	21.17	21.17	21.5	21.06	63,780
November 24, 2025	21.21	20.78	20.78	21.7	20.75	68,135
November 21, 2025	22.11	21.97	21.97	22.54	21.7	178,443
November 20, 2025	20.26	21.49	21.49	21.6	20.25	116,402
November 19, 2025	20.28	20.71	20.71	20.91	20.06	86,900
November 18, 2025	20.29	19.89	19.89	20.34	19.67	64,706
November 17, 2025	19.76	20.17	20.17	20.33	19.35	100,200
November 14, 2025	19.41	19.64	19.64	19.7	19.07	101,571
November 13, 2025	18.18	18.94	18.94	18.96	18.01	111,445
November 12, 2025	17.55	18.26	18.26	18.36	17.52	37,302
November 11, 2025	17.77	18.05	18.05	18.06	17.72	71,000
November 10, 2025	17.47	17.5	17.5	17.76	17.46	135,621
November 07, 2025	18.7	17.91	17.91	18.73	17.91	81,611
November 06, 2025	18.16	18.53	18.53	18.65	18.16	118,721
November 05, 2025	18.39	18.02	18.02	18.39	17.9	155,900
November 04, 2025	17.96	18.6	18.6	18.75	17.84	114,100
November 03, 2025	17.23	17.59	17.59	17.75	17.23	48,000
October 31, 2025	17.11	17.01	17.01	17.2	16.8	26,747
October 30, 2025	17.2	17.54	17.54	17.54	17.2	80,641
October 29, 2025	16.47	16.85	16.85	16.96	16.42	38,100
October 28, 2025	16.14	16.37	16.37	16.37	16.08	26,279
October 27, 2025	16.2	16.26	16.26	16.31	16.14	47,430
October 24, 2025	16.98	16.92	16.92	17.08	16.88	33,740
October 23, 2025	17.12	16.92	16.92	17.18	16.89	31,894
October 22, 2025	17.22	17.36	17.36	17.4	17.21	50,641
October 21, 2025	17.19	16.75	16.75	17.34	16.45	79,200
October 20, 2025	16.98	16.94	16.94	17.08	16.79	37,234
October 17, 2025	17.89	17.65	17.65	17.99	17.56	50,338
October 16, 2025	17.03	17.41	17.41	17.52	16.92	50,396
October 15, 2025	16.84	16.96	16.96	17.13	16.8	21,203
October 14, 2025	16.89	16.72	16.72	17.1	16.58	23,000
October 10, 2025	15.39	16.12	16.12	16.18	15.26	173,849
October 09, 2025	15.26	15.53	15.53	15.71	15.18	68,742
October 08, 2025	15.35	15.17	15.17	15.35	15.1	32,616
October 07, 2025	15.05	15.39	15.39	15.48	15.05	73,731
October 06, 2025	15	14.93	14.93	15.06	14.85	39,522
October 03, 2025	15.54	15.26	15.26	15.57	15.08	64,508
October 02, 2025	15.73	15.54	15.54	15.84	15.48	57,240
October 01, 2025	16.09	15.93	15.95	16.09	15.87	27,476
September 30, 2025	16.47	16.38	16.38	16.59	16.35	30,485
September 29, 2025	16.84	16.38	16.38	16.84	16.36	52,800
September 26, 2025	17.28	17.25	17.25	17.31	17.11	31,334
September 25, 2025	16.98	17.21	17.21	17.34	16.89	72,634
September 24, 2025	16.47	16.56	16.56	16.6	16.47	19,235
September 23, 2025	16.6	16.75	16.75	16.75	16.52	39,500
September 22, 2025	16.52	16.64	16.64	16.65	16.45	70,113
September 19, 2025	15.98	16.17	16.17	16.17	15.98	27,749
September 18, 2025	15.83	15.85	15.85	15.89	15.79	16,000
September 17, 2025	16.01	16.09	16.09	16.22	16.01	15,231
September 16, 2025	16.12	15.89	15.89	16.15	15.88	13,892
September 15, 2025	16.21	16.13	16.13	16.32	16.09	16,600
September 12, 2025	16.21	15.98	15.98	16.29	15.98	22,541
September 11, 2025	16.38	16.3	16.3	16.45	16.29	23,600

BetaPro Inverse Bitcoin ETF (BITI.TO) TSX