T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
55.26
+1.28 (2.37%)
Sep 3, 2025, 11:15 AM - Market open
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 52.46 | 54.82 | 52.32 | 53.98 | 53.98 | 4.82% | 84,301 |
| Aug 29, 2025 | 53.88 | 53.88 | 51.30 | 51.50 | 51.50 | -6.84% | 121,442 |
| Aug 28, 2025 | 56.34 | 56.43 | 55.19 | 55.28 | 55.28 | -0.16% | 30,053 |
| Aug 27, 2025 | 54.65 | 56.08 | 54.58 | 55.37 | 55.37 | 1.48% | 43,182 |
| Aug 26, 2025 | 53.40 | 54.58 | 52.97 | 54.56 | 54.56 | 0.65% | 120,208 |
| Aug 25, 2025 | 55.26 | 56.45 | 54.00 | 54.21 | 54.21 | -10.26% | 159,640 |
| Aug 22, 2025 | 56.16 | 61.14 | 55.68 | 60.41 | 60.41 | 8.18% | 128,497 |
| Aug 21, 2025 | 57.20 | 57.75 | 55.73 | 55.84 | 55.84 | -3.99% | 60,498 |
| Aug 20, 2025 | 56.97 | 58.28 | 56.18 | 58.16 | 58.16 | 2.20% | 74,010 |
| Aug 19, 2025 | 59.76 | 59.76 | 56.38 | 56.91 | 56.91 | -5.61% | 100,370 |
| Aug 18, 2025 | 59.80 | 60.88 | 58.78 | 60.29 | 60.29 | -1.34% | 147,611 |
| Aug 15, 2025 | 62.67 | 62.69 | 61.01 | 61.11 | 61.11 | -1.98% | 89,515 |
| Aug 14, 2025 | 62.45 | 63.93 | 61.35 | 62.35 | 62.35 | -7.84% | 163,267 |
| Aug 13, 2025 | 65.36 | 67.85 | 64.77 | 67.65 | 67.65 | 5.32% | 92,947 |
| Aug 12, 2025 | 63.76 | 64.61 | 63.18 | 64.24 | 64.24 | 0.92% | 48,914 |
| Aug 11, 2025 | 64.07 | 65.40 | 63.14 | 63.65 | 63.65 | 4.60% | 110,615 |
| Aug 8, 2025 | 61.42 | 61.90 | 60.53 | 60.85 | 60.85 | -2.25% | 66,625 |
| Aug 7, 2025 | 61.10 | 62.29 | 60.21 | 62.25 | 62.25 | 4.01% | 73,612 |
| Aug 6, 2025 | 58.25 | 60.28 | 58.09 | 59.85 | 59.85 | 3.08% | 38,209 |
| Aug 5, 2025 | 58.74 | 59.00 | 57.13 | 58.06 | 58.06 | -2.07% | 43,677 |
| Aug 4, 2025 | 58.63 | 60.30 | 58.63 | 59.29 | 59.29 | 2.84% | 38,146 |
| Aug 1, 2025 | 60.33 | 60.40 | 57.50 | 57.65 | 57.65 | -6.47% | 121,840 |
| Jul 31, 2025 | 63.13 | 63.94 | 61.60 | 61.64 | 61.64 | -0.28% | 57,505 |
| Jul 30, 2025 | 62.47 | 63.82 | 60.59 | 61.81 | 61.81 | -1.04% | 63,593 |
| Jul 29, 2025 | 64.02 | 64.15 | 62.19 | 62.46 | 62.46 | -1.25% | 48,222 |
| Jul 28, 2025 | 63.76 | 64.32 | 62.40 | 63.25 | 63.25 | 2.18% | 97,005 |
| Jul 25, 2025 | 61.49 | 62.18 | 59.97 | 61.90 | 61.90 | -3.75% | 121,000 |
| Jul 24, 2025 | 64.03 | 64.98 | 63.10 | 64.31 | 64.31 | 0.83% | 65,763 |
| Jul 23, 2025 | 63.49 | 63.93 | 62.55 | 63.78 | 63.78 | -1.45% | 86,692 |
| Jul 22, 2025 | 64.69 | 65.71 | 62.90 | 64.72 | 64.72 | 4.40% | 99,160 |
| Jul 21, 2025 | 63.60 | 64.73 | 61.87 | 61.99 | 61.99 | -1.29% | 87,563 |
| Jul 18, 2025 | 64.39 | 64.92 | 62.45 | 62.80 | 62.80 | -2.77% | 96,641 |
| Jul 17, 2025 | 63.50 | 65.72 | 63.09 | 64.59 | 64.59 | -0.62% | 80,175 |
| Jul 16, 2025 | 64.51 | 65.71 | 63.78 | 64.99 | 64.99 | 4.84% | 106,177 |
| Jul 15, 2025 | 63.45 | 64.26 | 61.22 | 61.99 | 61.99 | -5.78% | 197,544 |
| Jul 14, 2025 | 67.64 | 68.23 | 65.04 | 65.79 | 65.79 | 2.83% | 166,337 |
| Jul 11, 2025 | 63.54 | 64.09 | 62.40 | 63.98 | 63.98 | 8.09% | 155,956 |
| Jul 10, 2025 | 56.75 | 59.68 | 56.23 | 59.19 | 59.19 | 2.91% | 120,206 |
| Jul 9, 2025 | 55.18 | 57.67 | 54.10 | 57.52 | 57.52 | 5.59% | 107,199 |
| Jul 8, 2025 | 54.50 | 54.84 | 53.73 | 54.47 | 54.47 | 1.32% | 40,667 |
| Jul 7, 2025 | 54.07 | 54.32 | 53.13 | 53.76 | 53.76 | -2.41% | 53,988 |
| Jul 3, 2025 | 55.40 | 56.34 | 54.94 | 55.09 | 55.09 | -0.86% | 58,947 |
| Jul 2, 2025 | 53.48 | 55.67 | 53.35 | 55.57 | 55.57 | 8.43% | 108,192 |
| Jul 1, 2025 | 52.55 | 53.10 | 51.23 | 51.25 | 51.25 | -4.42% | 44,838 |
| Jun 30, 2025 | 53.80 | 53.84 | 52.73 | 53.62 | 53.62 | 1.40% | 37,468 |
| Jun 27, 2025 | 52.89 | 53.80 | 52.48 | 52.88 | 52.88 | -1.60% | 50,214 |
| Jun 26, 2025 | 53.16 | 53.86 | 52.80 | 53.74 | 53.74 | -0.28% | 29,555 |
| Jun 25, 2025 | 54.08 | 54.36 | 53.00 | 53.89 | 53.89 | 3.75% | 57,956 |
| Jun 24, 2025 | 51.44 | 52.54 | 51.10 | 51.94 | 51.94 | 4.81% | 93,929 |
| Jun 23, 2025 | 47.59 | 49.70 | 46.25 | 49.56 | 49.56 | -0.19% | 96,561 |