T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
44.56
+1.22 (2.81%)
At close: May 7, 2025, 4:00 PM
44.73
+0.17 (0.38%)
After-hours: May 7, 2025, 4:49 PM EDT
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 45.07 | 45.71 | 44.30 | 44.50 | 44.50 | 2.68% | 57,241 |
| May 6, 2025 | 42.29 | 43.57 | 41.89 | 43.34 | 43.34 | 1.26% | 28,883 |
| May 5, 2025 | 42.81 | 43.36 | 42.16 | 42.80 | 42.80 | -5.91% | 54,929 |
| May 2, 2025 | 45.49 | 46.37 | 45.22 | 45.49 | 45.49 | 0.84% | 54,985 |
| May 1, 2025 | 45.18 | 46.00 | 44.50 | 45.11 | 45.11 | 5.20% | 60,903 |
| Apr 30, 2025 | 43.20 | 43.20 | 41.67 | 42.88 | 42.88 | -2.79% | 34,139 |
| Apr 29, 2025 | 43.65 | 44.17 | 43.44 | 44.11 | 44.11 | 1.22% | 42,240 |
| Apr 28, 2025 | 43.91 | 43.91 | 42.32 | 43.58 | 43.58 | -1.40% | 52,327 |
| Apr 25, 2025 | 43.16 | 44.53 | 43.00 | 44.20 | 44.20 | 3.71% | 67,439 |
| Apr 24, 2025 | 41.82 | 42.67 | 41.75 | 42.62 | 42.62 | -0.02% | 53,323 |
| Apr 23, 2025 | 42.99 | 43.51 | 41.11 | 42.63 | 42.63 | 4.54% | 84,049 |
| Apr 22, 2025 | 39.20 | 41.05 | 39.16 | 40.78 | 40.78 | 9.30% | 117,645 |
| Apr 21, 2025 | 37.05 | 38.21 | 36.48 | 37.31 | 37.31 | 5.84% | 75,777 |
| Apr 17, 2025 | 35.05 | 35.68 | 34.54 | 35.25 | 35.25 | 1.06% | 23,197 |
| Apr 16, 2025 | 34.18 | 35.71 | 34.09 | 34.88 | 34.88 | 0.87% | 32,420 |
| Apr 15, 2025 | 35.85 | 36.56 | 34.53 | 34.58 | 34.58 | -1.79% | 21,305 |
| Apr 14, 2025 | 35.41 | 36.04 | 34.33 | 35.21 | 35.21 | 2.35% | 63,253 |
| Apr 11, 2025 | 33.01 | 34.64 | 32.55 | 34.40 | 34.40 | 10.54% | 97,956 |
| Apr 10, 2025 | 32.87 | 32.89 | 30.43 | 31.12 | 31.12 | -6.91% | 39,584 |
| Apr 9, 2025 | 29.30 | 34.00 | 29.14 | 33.43 | 33.43 | 14.68% | 95,104 |
| Apr 8, 2025 | 31.98 | 31.98 | 28.78 | 29.15 | 29.15 | -3.38% | 72,814 |
| Apr 7, 2025 | 29.16 | 32.69 | 28.34 | 30.17 | 30.17 | -14.05% | 96,343 |
| Apr 4, 2025 | 33.99 | 35.78 | 33.36 | 35.10 | 35.10 | 4.50% | 78,679 |
| Apr 3, 2025 | 33.82 | 34.10 | 32.94 | 33.59 | 33.59 | -11.49% | 57,372 |
| Apr 2, 2025 | 36.61 | 38.35 | 36.61 | 37.95 | 37.95 | 4.57% | 45,741 |
| Apr 1, 2025 | 35.10 | 36.75 | 34.26 | 36.29 | 36.29 | 6.39% | 41,816 |
| Mar 31, 2025 | 34.22 | 35.34 | 33.60 | 34.11 | 34.11 | -3.21% | 42,013 |
| Mar 28, 2025 | 36.66 | 36.82 | 35.11 | 35.24 | 35.24 | -8.11% | 67,902 |
| Mar 27, 2025 | 37.54 | 38.83 | 37.33 | 38.35 | 38.35 | 1.16% | 43,686 |
| Mar 26, 2025 | 38.87 | 39.05 | 37.30 | 37.91 | 37.91 | -3.90% | 34,959 |
| Mar 25, 2025 | 39.35 | 39.55 | 38.45 | 39.45 | 39.45 | -0.28% | 33,181 |
| Mar 24, 2025 | 38.62 | 39.98 | 38.62 | 39.56 | 39.56 | 10.29% | 74,451 |
| Mar 21, 2025 | 35.56 | 36.17 | 35.12 | 35.87 | 35.87 | -0.75% | 25,324 |
| Mar 20, 2025 | 37.13 | 38.20 | 35.68 | 36.14 | 36.14 | -3.08% | 80,395 |
| Mar 19, 2025 | 36.03 | 37.76 | 35.70 | 37.29 | 37.29 | 7.40% | 90,503 |
| Mar 18, 2025 | 34.56 | 34.72 | 33.56 | 34.72 | 34.72 | -5.21% | 113,091 |
| Mar 17, 2025 | 35.23 | 36.70 | 34.83 | 36.63 | 36.63 | -0.22% | 89,320 |
| Mar 14, 2025 | 35.58 | 37.34 | 35.26 | 36.71 | 36.71 | 11.14% | 80,989 |
| Mar 13, 2025 | 35.39 | 35.57 | 32.90 | 33.03 | 33.03 | -6.75% | 70,866 |
| Mar 12, 2025 | 35.85 | 36.18 | 33.43 | 35.42 | 35.42 | -0.51% | 75,673 |
| Mar 11, 2025 | 34.33 | 36.02 | 32.35 | 35.60 | 35.60 | 10.08% | 482,854 |
| Mar 10, 2025 | 35.73 | 35.82 | 30.85 | 32.34 | 32.34 | -18.17% | 416,906 |
| Mar 7, 2025 | 41.44 | 43.55 | 39.18 | 39.52 | 39.52 | -5.18% | 166,190 |
| Mar 6, 2025 | 42.54 | 43.82 | 40.41 | 41.68 | 41.68 | -3.23% | 176,512 |
| Mar 5, 2025 | 42.26 | 43.07 | 40.33 | 43.07 | 43.07 | 8.57% | 194,805 |
| Mar 4, 2025 | 36.01 | 41.52 | 34.90 | 39.67 | 39.67 | 1.56% | 182,192 |
| Mar 3, 2025 | 45.41 | 45.62 | 38.24 | 39.06 | 39.06 | 4.58% | 351,429 |
| Feb 28, 2025 | 35.36 | 38.26 | 34.64 | 37.35 | 37.35 | 0.73% | 191,008 |
| Feb 27, 2025 | 39.16 | 39.39 | 36.06 | 37.08 | 37.08 | -1.44% | 111,220 |
| Feb 26, 2025 | 38.88 | 41.23 | 35.54 | 37.62 | 37.62 | -9.41% | 234,614 |