T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
34.58
-0.63 (-1.79%)
At close: Apr 15, 2025, 4:00 PM
33.34
-1.24 (-3.59%)
Pre-market: Apr 16, 2025, 4:08 AM EDT
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 42.19 | 42.19 | 38.73 | 41.53 | 41.53 | -11.77% | 232,373 |
| Feb 24, 2025 | 48.62 | 48.88 | 46.65 | 47.07 | 47.07 | -1.71% | 136,970 |
| Feb 21, 2025 | 52.41 | 52.81 | 47.75 | 47.89 | 47.89 | -7.73% | 159,475 |
| Feb 20, 2025 | 51.23 | 52.26 | 50.14 | 51.90 | 51.90 | 4.93% | 147,751 |
| Feb 19, 2025 | 49.80 | 50.11 | 48.90 | 49.46 | 49.46 | 4.10% | 201,438 |
| Feb 18, 2025 | 50.16 | 50.16 | 46.60 | 47.51 | 47.51 | -6.55% | 185,881 |
| Feb 14, 2025 | 50.35 | 52.66 | 49.83 | 50.84 | 50.84 | 1.68% | 146,792 |
| Feb 13, 2025 | 49.43 | 50.08 | 48.76 | 50.00 | 50.00 | -1.28% | 88,730 |
| Feb 12, 2025 | 48.43 | 51.39 | 48.09 | 50.65 | 50.65 | 3.62% | 148,042 |
| Feb 11, 2025 | 50.69 | 51.04 | 48.46 | 48.88 | 48.88 | -4.40% | 71,974 |
| Feb 10, 2025 | 51.48 | 51.87 | 50.69 | 51.13 | 51.13 | 3.36% | 46,713 |
| Feb 7, 2025 | 53.74 | 54.26 | 49.44 | 49.47 | 49.47 | -2.81% | 136,439 |
| Feb 6, 2025 | 52.44 | 53.09 | 49.52 | 50.90 | 50.90 | -0.61% | 89,775 |
| Feb 5, 2025 | 52.82 | 53.40 | 50.45 | 51.21 | 51.21 | -2.92% | 107,854 |
| Feb 4, 2025 | 53.62 | 55.26 | 52.07 | 52.75 | 52.75 | -5.36% | 213,639 |