T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)

BTCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	29.90	30.15	29.06	29.74	29.74	-1.65%	6,824
Dec 22, 2025	31.39	31.61	29.94	30.24	30.24	0.97%	198,163
Dec 19, 2025	30.02	30.92	29.24	29.95	29.95	7.50%	190,255
Dec 18, 2025	30.42	31.00	27.75	27.86	27.86	-3.06%	193,191
Dec 17, 2025	29.85	31.76	28.34	28.74	28.74	-3.62%	145,307
Dec 16, 2025	29.45	30.25	29.40	29.82	29.82	4.00%	101,613
Dec 15, 2025	31.28	31.52	28.30	28.67	28.67	-10.12%	156,754
Dec 12, 2025	33.36	33.73	31.40	31.90	31.90	-3.80%	229,706
Dec 11, 2025	31.93	33.16	31.30	33.16	33.16	-1.43%	188,845
Dec 10, 2025	33.31	35.17	33.09	33.64	33.64	-1.58%	118,139
Dec 9, 2025	32.14	35.23	31.99	34.18	34.18	4.98%	184,681
Dec 8, 2025	33.14	33.14	31.70	32.56	32.56	3.14%	87,371
Dec 5, 2025	32.43	33.10	30.72	31.57	31.57	-6.90%	152,214
Dec 4, 2025	34.14	34.42	32.84	33.91	33.91	-1.34%	342,267
Dec 3, 2025	34.13	34.87	33.49	34.37	34.37	4.12%	170,729
Dec 2, 2025	31.64	33.80	31.12	33.01	33.01	12.99%	215,701
Dec 1, 2025	29.80	30.08	28.00	29.22	29.22	-11.44%	228,994
Nov 28, 2025	34.79	34.79	32.78	32.99	32.99	1.45%	150,782
Nov 26, 2025	30.69	32.86	30.26	32.52	32.52	5.86%	143,522
Nov 25, 2025	30.60	31.28	29.84	30.72	30.72	-4.15%	124,543
Nov 24, 2025	29.84	32.14	29.36	32.05	32.05	10.71%	246,867
Nov 21, 2025	28.30	29.60	27.38	28.95	28.95	-3.98%	417,980
Nov 20, 2025	33.91	34.00	29.94	30.15	30.15	-7.09%	214,571
Nov 19, 2025	33.78	34.68	31.74	32.45	32.45	-7.37%	172,388
Nov 18, 2025	34.21	35.75	33.80	35.03	35.03	1.83%	105,028
Nov 17, 2025	36.04	37.29	33.83	34.40	34.40	-4.95%	136,909
Nov 14, 2025	37.14	38.77	36.11	36.19	36.19	-7.75%	166,604
Nov 13, 2025	43.01	43.72	39.04	39.23	39.23	-7.10%	133,860
Nov 12, 2025	45.00	45.06	41.67	42.23	42.23	-2.61%	86,925
Nov 11, 2025	44.91	44.97	43.24	43.36	43.36	-6.25%	50,563
Nov 10, 2025	46.37	46.40	45.02	46.25	46.25	4.57%	110,942
Nov 7, 2025	41.38	44.34	40.80	44.23	44.23	5.47%	130,842
Nov 6, 2025	43.55	43.62	41.49	41.94	41.94	-5.98%	171,821
Nov 5, 2025	43.50	45.09	43.19	44.60	44.60	6.37%	113,732
Nov 4, 2025	44.53	45.51	40.89	41.93	41.93	-11.26%	300,219
Nov 3, 2025	48.02	48.51	46.00	47.25	47.25	-5.78%	185,759
Oct 31, 2025	50.17	51.10	49.04	50.15	50.15	6.14%	90,249
Oct 30, 2025	49.08	49.11	46.96	47.25	47.25	-7.39%	137,547
Oct 29, 2025	53.94	53.94	49.86	51.02	51.02	-5.43%	154,897
Oct 28, 2025	55.33	56.45	53.94	53.95	53.95	-2.53%	63,298
Oct 27, 2025	55.44	56.12	55.00	55.35	55.35	7.87%	85,115
Oct 24, 2025	51.96	51.96	50.57	51.31	51.31	0.57%	52,855
Oct 23, 2025	50.13	52.02	49.88	51.02	51.02	4.46%	102,124
Oct 22, 2025	49.28	50.08	48.58	48.84	48.84	-7.27%	140,398
Oct 21, 2025	49.86	54.65	49.32	52.67	52.67	1.74%	150,116
Oct 20, 2025	51.62	52.55	50.93	51.77	51.77	8.08%	94,641
Oct 17, 2025	46.90	48.72	46.08	47.90	47.90	-3.25%	140,698
Oct 16, 2025	52.26	52.50	48.86	49.51	49.51	-5.53%	159,964
Oct 15, 2025	52.78	53.39	51.42	52.41	52.41	-2.59%	105,399
Oct 14, 2025	51.97	54.63	51.00	53.80	53.80	-5.61%	125,353

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.