T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
42.23
-1.13 (-2.61%)
At close: Nov 12, 2025, 4:00 PM EST
42.23
0.00 (0.00%)
After-hours: Nov 12, 2025, 8:00 PM EST
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 45.00 | 45.06 | 41.67 | 42.23 | - | -2.61% | 79,227 |
| 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% | 111,428 |
| 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 |
| Oct 13, 2025 | 55.49 | 57.16 | 55.04 | 57.00 | 57.00 | -1.26% | 138,860 |
| Oct 10, 2025 | 63.41 | 63.87 | 57.01 | 57.73 | 57.73 | -7.41% | 229,810 |
| Oct 9, 2025 | 65.07 | 65.07 | 61.00 | 62.35 | 62.35 | -3.96% | 103,333 |
| Oct 8, 2025 | 64.24 | 65.78 | 63.39 | 64.92 | 64.92 | 2.82% | 90,537 |
| Oct 7, 2025 | 66.69 | 66.75 | 62.08 | 63.14 | 63.14 | -6.18% | 166,158 |
| Oct 6, 2025 | 66.86 | 68.29 | 66.31 | 67.30 | 67.30 | 4.26% | 229,727 |
| Oct 3, 2025 | 62.42 | 65.87 | 61.52 | 64.55 | 64.55 | 2.93% | 197,346 |
| Oct 2, 2025 | 61.04 | 62.89 | 60.36 | 62.71 | 62.71 | 5.91% | 133,912 |
| Oct 1, 2025 | 58.41 | 60.00 | 58.24 | 59.21 | 59.21 | 5.37% | 90,057 |
| Sep 30, 2025 | 55.32 | 56.24 | 54.68 | 56.19 | 56.19 | -0.02% | 28,030 |
| Sep 29, 2025 | 54.18 | 56.30 | 54.02 | 56.20 | 56.20 | 9.72% | 73,491 |
| Sep 26, 2025 | 51.33 | 52.33 | 50.91 | 51.22 | 51.22 | -0.60% | 50,777 |
| Sep 25, 2025 | 53.84 | 53.90 | 50.73 | 51.53 | 51.53 | -7.17% | 97,673 |
| Sep 24, 2025 | 55.18 | 56.13 | 55.00 | 55.51 | 55.51 | 2.87% | 46,905 |
| Sep 23, 2025 | 55.31 | 55.36 | 53.80 | 53.96 | 53.96 | -0.86% | 56,319 |
| Sep 22, 2025 | 55.24 | 55.71 | 54.18 | 54.43 | 54.43 | -5.04% | 88,995 |
| Sep 19, 2025 | 58.69 | 58.84 | 57.32 | 57.32 | 57.32 | -4.59% | 66,251 |
| Sep 18, 2025 | 59.99 | 60.45 | 59.50 | 60.08 | 60.08 | 3.28% | 53,555 |
| Sep 17, 2025 | 58.63 | 58.78 | 57.00 | 58.17 | 58.17 | -1.92% | 135,018 |
| Sep 16, 2025 | 58.00 | 59.48 | 57.26 | 59.31 | 59.31 | 2.52% | 66,227 |
| Sep 15, 2025 | 57.54 | 58.08 | 56.91 | 57.85 | 57.85 | -2.77% | 73,128 |
| Sep 12, 2025 | 57.70 | 59.57 | 57.45 | 59.50 | 59.50 | 4.02% | 61,971 |
| Sep 11, 2025 | 56.50 | 57.42 | 56.39 | 57.20 | 57.20 | 1.52% | 61,528 |
| Sep 10, 2025 | 56.51 | 57.16 | 55.94 | 56.35 | 56.35 | 4.03% | 98,423 |
| Sep 9, 2025 | 55.72 | 55.78 | 53.50 | 54.16 | 54.16 | -1.33% | 37,869 |
| Sep 8, 2025 | 55.07 | 55.77 | 54.81 | 54.89 | 54.89 | 0.68% | 57,260 |
| Sep 5, 2025 | 55.70 | 56.00 | 53.23 | 54.52 | 54.52 | 3.10% | 80,695 |
| Sep 4, 2025 | 53.89 | 53.89 | 52.36 | 52.88 | 52.88 | -4.31% | 47,664 |