Toronto - Delayed Quote USD

BetaPro Inverse Bitcoin ETF (BITI-U.TO)

12.48
+0.01
+(0.08%)
At close: May 27 at 10:35:23 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 202512.4812.4812.4812.4812.48200
May 26, 202512.5112.5112.5112.5112.51-
May 23, 202512.4812.4812.4812.4812.48100
May 22, 202512.2412.2412.2412.2412.241,100
May 21, 202512.6912.6912.6512.6512.65800
May 20, 202513.0913.0913.0913.0913.09-
May 16, 202513.2013.2013.2013.2013.20-
May 15, 202513.1813.1813.1813.1813.18-
May 14, 202513.0013.0013.0013.0013.00-
May 13, 202513.3913.3913.3913.3913.39-
May 12, 202513.2113.2113.2113.2113.21-
May 9, 202513.4713.4713.4713.4713.47-
May 8, 202513.4613.4613.4613.4613.46200
May 7, 202514.3914.3914.3914.3914.39-
May 6, 202514.4914.4914.4914.4914.49-
May 5, 202514.4714.4714.4714.4714.47200
May 2, 202514.1414.1414.1414.1414.14-
May 1, 202514.5314.5314.5314.5314.53-
Apr 30, 202514.5014.5014.5014.5014.50100
Apr 29, 202514.4114.4114.4114.4114.4116,000
Apr 28, 202514.3214.3214.3214.3214.32-
Apr 25, 202514.4214.4214.4214.4214.42600
Apr 24, 202514.5914.5914.5914.5914.59-
Apr 23, 202514.6114.6714.4414.6714.6717,500
Apr 22, 202515.1115.1115.0015.0015.0012,300
Apr 21, 202515.7015.7315.4815.6515.6518,700
Apr 17, 202516.2116.2116.2116.2116.21-
Apr 16, 202516.1516.2516.1516.2116.216,100
Apr 15, 202515.9316.1315.8116.1316.1326,800
Apr 14, 202516.1316.1316.1316.1316.13100
Apr 11, 202516.7016.7016.3216.3216.325,200
Apr 10, 202517.3017.3017.2617.2617.26400
Apr 9, 202517.6017.8117.0217.0217.0243,400
Apr 8, 202517.3718.0017.3718.0018.003,000
Apr 7, 202518.0618.3417.2017.7217.7243,900
Apr 4, 202516.7716.9416.4116.4116.4164,900
Apr 3, 202516.9317.0916.9117.0317.037,200
Apr 2, 202516.4016.4016.4016.4016.40-
Apr 1, 202516.4216.4216.4216.4216.4210,000
Mar 31, 202516.9416.9416.7416.7416.741,000
Mar 28, 202516.4216.6316.4216.6316.632,500
Mar 27, 202516.0816.0816.0816.0816.08100
Mar 26, 202515.8415.8415.8415.8415.84-
Mar 25, 202515.8315.8315.8315.8315.83-
Mar 24, 202515.8515.8515.8515.8515.8512,000
Mar 21, 202516.6416.7916.6416.7816.7813,600
Mar 20, 202516.4216.5116.4216.5116.5125,000
Mar 19, 202516.7416.7416.4616.4616.4637,500
Mar 18, 202517.1917.2617.0817.0817.0822,500
Mar 17, 202516.6716.6716.6216.6216.6273,500
Mar 14, 202516.9316.9316.4616.5616.5610,500
Mar 13, 202517.3717.3717.3717.3717.37800
Mar 12, 202516.9317.2416.8817.2417.2418,600
Mar 11, 202517.2817.4916.9016.9016.9021,500
Mar 10, 202517.3617.9317.3617.9317.9316,800
Mar 7, 202515.6816.1015.6816.0116.0112,000
Mar 6, 202515.7015.7615.6915.7615.7619,800
Mar 5, 202516.0116.0315.8915.8915.8915,200
Mar 4, 202517.2217.3316.2616.2616.2637,600
Mar 3, 202515.5516.6415.5516.5816.5843,000
Feb 28, 202517.5417.5417.0117.0117.0111,500
Feb 27, 202516.9217.1016.9217.1017.1016,600
Feb 26, 202516.5916.5916.4416.4516.4518,800
Feb 25, 202516.1516.5216.1316.1316.1338,000
Feb 24, 202515.2115.2515.2115.2515.2517,000
Feb 21, 202515.1615.1615.1615.1615.16500
Feb 20, 202514.9314.9314.9314.9314.93-
Feb 19, 202515.3015.3015.3015.3015.30-
Feb 18, 202515.0415.2615.0415.2615.263,100
Feb 14, 202514.9514.9514.9514.9514.95-
Feb 13, 202515.0315.0314.9314.9314.9313,200
Feb 12, 202515.2115.2115.2115.2115.21100
Feb 11, 202514.8314.8314.8314.8314.831,300
Feb 10, 202514.6714.7514.6714.7514.7510,000
Feb 7, 202514.7014.7014.5214.5214.5216,600
Feb 6, 202514.8614.8614.8614.8614.8616,000
Feb 5, 202514.7514.7514.7514.7514.75100
Feb 4, 202514.4114.5814.2614.5714.57101,400
Feb 3, 202515.0515.0514.4714.4814.4886,000
Jan 31, 202513.7313.7713.7113.7713.774,000
Jan 30, 202513.6313.6313.5613.5613.562,200
Jan 29, 202514.0614.0614.0614.0614.065,000
Jan 28, 202514.0014.0013.9913.9913.995,900
Jan 27, 202514.2714.4214.0714.3314.3324,700
Jan 24, 202513.9113.9113.9113.9113.91-
Jan 23, 202513.7313.9313.3613.7013.7073,600
Jan 22, 202513.7813.7813.7813.7813.7816,000
Jan 21, 202513.8213.8213.8213.8213.82-
Jan 20, 202513.3813.8113.3413.8113.819,700
Jan 17, 202513.9413.9413.6913.6913.691,500
Jan 16, 202514.3114.3114.3114.3114.311,700
Jan 15, 202514.9314.9314.9314.9314.93-
Jan 14, 202514.9014.9014.9014.9014.90100
Jan 13, 202515.9515.9515.6515.6515.653,600
Jan 10, 202515.3115.3615.1715.1715.1735,700
Jan 9, 202515.6215.8015.6215.7315.7314,300
Jan 8, 202514.9714.9714.9714.9714.97-
Jan 7, 202514.7414.7414.7414.7414.74100
Jan 6, 202514.3314.3314.0714.1214.123,300
Jan 3, 202514.7214.7214.7214.7214.725,000
Jan 2, 202515.0215.0214.8214.8214.82900
Dec 31, 202414.7915.5514.7915.5515.552,400
Dec 30, 202415.5315.6415.4015.4015.405,600
Dec 27, 202415.0815.3915.0815.3915.39800
Dec 24, 202414.9914.9914.6114.6114.61167,500
Dec 23, 202415.2515.6715.2415.6215.62137,400
Dec 20, 202415.3015.3014.9515.0315.0350,000
Dec 19, 202414.2114.8714.2114.7514.7548,000
Dec 18, 202413.9814.3813.9814.3814.3829,000
Dec 17, 202413.5313.5313.5313.5313.535,300
Dec 16, 202413.8513.8513.5013.7413.745,800
Dec 13, 202414.3314.3314.3314.3314.33100
Dec 12, 202414.3914.4814.3914.4814.4821,000
Dec 11, 202415.1815.1815.1815.1815.18-
Dec 10, 202415.2115.2115.2115.2115.21-
Dec 9, 202414.4614.4614.4614.4614.46-
Dec 6, 202414.4614.4614.4614.4614.46600
Dec 5, 202414.2914.2914.2914.2914.295,000
Dec 4, 202415.2215.4514.9014.9014.907,200
Dec 3, 202415.2315.3915.2315.2515.252,000
Dec 2, 202415.3615.3615.3615.3615.361,000
Nov 29, 202414.8414.8414.8314.8314.831,400
Nov 28, 2024 1:7 Stock Splits
Nov 28, 20242.172.172.172.172.17-
Nov 27, 202415.4715.4715.4715.4715.47514
Nov 26, 202416.0316.1016.0316.1016.10843
Nov 25, 202415.5415.5415.5415.5415.54257
Nov 22, 202414.9114.9114.8414.8414.84157
Nov 21, 202414.9814.9814.9814.9814.98371
Nov 20, 202415.6115.7515.6115.7515.75986
Nov 19, 202415.7515.7515.7515.7515.75443
Nov 18, 202416.1016.1016.1016.1016.10-
Nov 15, 202416.5216.5216.1016.1716.171,486
Nov 14, 202416.5916.5916.5916.5916.59129
Nov 13, 202416.4516.4515.8915.8915.891,300
Nov 12, 202416.9417.0116.5216.5216.522,429
Nov 11, 202418.4118.4116.9416.9416.943,129
Nov 8, 202419.6719.6719.6719.6719.67-
Nov 7, 202419.7419.7419.7419.7419.74-
Nov 6, 202420.8620.8619.7419.7419.74429
Nov 5, 202421.9121.9121.9121.9121.9114
Nov 4, 202422.6122.6122.6122.6122.6157
Nov 1, 202421.7722.1221.7722.1222.121,843
Oct 31, 202421.1421.5621.1421.5621.56500
Oct 30, 202421.2121.2121.2121.2121.21400
Oct 29, 202421.6321.6321.4221.4221.42300
Oct 28, 202422.0522.1921.9121.9121.91586
Oct 25, 202422.4022.4022.4022.4022.40429
Oct 24, 202423.0323.0323.0323.0323.03-
Oct 23, 202423.2423.2423.2423.2423.2457
Oct 22, 202422.8222.8222.7522.7522.75257
Oct 21, 202422.6122.6122.6122.6122.61171
Oct 18, 202422.5422.5422.1222.2622.26529
Oct 17, 202422.8222.8922.8222.8922.89643
Oct 16, 202422.4722.6122.4722.6122.61514
Oct 15, 202423.1723.1722.4722.8222.82971
Oct 11, 202424.8524.8524.2924.2924.291,000
Oct 10, 202425.2725.2725.2725.2725.27-
Oct 9, 202424.8524.8524.8524.8524.85129
Oct 8, 202424.7124.7124.7124.7124.71257
Oct 7, 202424.2924.2924.2924.2924.2986
Oct 4, 202424.7824.7824.7824.7824.7886
Oct 3, 202425.6225.6225.6225.6225.6286
Oct 2, 202424.9224.9224.9224.9224.92-
Oct 1, 202424.9224.9224.9224.9224.92257
Sep 30, 202423.4523.4523.4523.4523.45-
Sep 27, 202423.5223.5223.1723.1723.175,657
Sep 26, 202423.9423.9423.3823.8023.803,300
Sep 25, 202424.4324.4324.4324.4324.43129
Sep 24, 202424.3624.3624.2224.2224.22343
Sep 23, 202424.4324.4324.2924.3624.363,543
Sep 20, 202424.5024.5024.3624.5024.509,414
Sep 19, 202424.3624.4324.1524.1524.152,214
Sep 18, 202426.0426.0425.1325.7625.761,457
Sep 17, 202425.6225.6225.2725.5525.554,100
Sep 16, 202425.9025.9025.9025.9025.90-
Sep 13, 202426.5326.5326.5326.5326.53-
Sep 12, 202426.9526.9526.5326.5326.5371
Sep 11, 202427.6527.6527.6527.6527.65200
Sep 10, 202426.8826.8826.8826.8826.88100
Sep 9, 202427.3027.3027.3027.3027.30286
Sep 6, 202427.5128.9827.5128.9828.98657
Sep 5, 202427.3027.5127.3027.5127.512,657
Sep 4, 202427.6527.7227.6527.7227.725,429
Sep 3, 202426.4626.9526.4626.8826.88929
Aug 30, 202426.6026.8126.5326.5326.53343
Aug 29, 202426.3226.3226.3226.3226.32-
Aug 28, 202426.6026.6026.6026.6026.6029
Aug 27, 202424.9925.3424.9925.1325.13557
Aug 26, 202424.6424.6424.6424.6424.64514
Aug 23, 202425.6225.6225.3425.4125.41357
Aug 22, 202425.9025.9025.9025.9025.90257
Aug 21, 202425.9025.9025.4825.4825.48957
Aug 20, 202426.5326.5326.5326.5326.53-
Aug 19, 202426.5326.5326.5326.5326.53-
Aug 16, 202426.7426.7426.6026.6026.60243
Aug 15, 202426.2527.5126.2527.5127.51643
Aug 14, 202425.8325.8325.8325.8325.83-
Aug 13, 202426.6726.6725.8325.8325.83971
Aug 12, 202426.7426.7425.9726.2526.25486
Aug 9, 202426.1826.1825.9025.9025.90543
Aug 8, 202427.3727.7926.2526.2526.251,943
Aug 7, 202427.8627.8627.8627.8627.86-
Aug 6, 202428.2128.2828.2128.2828.282,529
Aug 2, 202425.4825.4825.4125.4125.41429
Aug 1, 202424.7825.3424.7825.2025.20429
Jul 31, 202424.2224.2224.2224.2224.22-
Jul 30, 202424.0824.0824.0824.0824.0829
Jul 29, 202423.3823.3823.3823.3823.38-
Jul 26, 202423.4523.4523.4523.4523.4543
Jul 25, 202424.5724.5724.5724.5724.57257
Jul 24, 202424.2224.2224.2224.2224.221,114
Jul 23, 202423.3823.3823.3823.3823.38-
Jul 22, 202423.6623.6623.6623.6623.66-
Jul 19, 202424.9224.9223.7323.7323.73571
Jul 18, 202425.0625.0625.0625.0625.06257
Jul 17, 202424.5024.5024.5024.5024.5029
Jul 16, 202424.5024.5024.5024.5024.50157
Jul 15, 202425.2025.2025.2025.2025.20257
Jul 12, 202428.0728.0727.5827.5827.58643
Jul 11, 202427.9328.1427.9328.1428.14400
Jul 10, 202427.8628.0727.8628.0728.07314
Jul 9, 202428.3528.3528.1428.1428.14286
Jul 8, 202428.2128.9828.2128.7728.77386
Jul 5, 202429.1229.1228.4928.6328.63957
Jul 4, 202428.4928.4927.8627.8627.86400
Jul 3, 202427.2327.2327.2327.2327.2329
Jul 2, 202425.6925.7625.6925.7625.7643
Jun 28, 202427.0927.0927.0927.0927.0971
Jun 27, 202426.6026.6026.6026.6026.60-
Jun 26, 202426.1126.1126.1126.1126.11-
Jun 25, 202427.3727.3727.3727.3727.37-
Jun 24, 202426.6027.0226.5327.0227.021,471
Jun 21, 202425.1325.1325.1325.1325.13-
Jun 20, 202425.2025.2025.2025.2025.20-
Jun 19, 202425.1325.2025.1325.2025.20386
Jun 18, 202425.2025.2725.2025.2725.27243
Jun 17, 202424.9224.9224.6424.6424.64629
Jun 14, 202424.7825.1324.7824.9924.99643
Jun 13, 202424.2224.2224.2224.2224.22-
Jun 12, 202424.2224.2224.2224.2224.22-
Jun 11, 202424.4324.4324.2924.2924.29643
Jun 10, 202423.5223.5223.5223.5223.52-
Jun 7, 202422.8922.8922.8922.8922.8914
Jun 6, 202422.8922.8922.8922.8922.8971
Jun 5, 202423.1023.1023.1023.1023.10-
Jun 4, 202422.9623.1022.9623.1023.101,414
Jun 3, 202423.5223.5923.5223.5923.59329
May 31, 202423.8023.8023.8023.8023.80-
May 30, 202424.2224.2224.2224.2224.22-
May 29, 202424.2224.2224.2224.2224.2257
May 28, 202423.8023.8023.8023.8023.80143
May 27, 202424.0824.7823.7323.7323.731,014

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.