T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
52.76
+1.42 (2.77%)
Nov 19, 2024, 12:18 PM EST - Market open
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 50.19 | 52.76 | 49.28 | 51.34 | 51.34 | -0.08% | 158,860 |
| Nov 15, 2024 | 49.08 | 51.50 | 47.38 | 51.38 | 51.38 | 9.27% | 106,995 |
| Nov 14, 2024 | 51.35 | 51.96 | 46.85 | 47.02 | 47.02 | -5.20% | 141,117 |
| Nov 13, 2024 | 49.96 | 53.72 | 49.20 | 49.60 | 49.60 | 0.36% | 266,083 |
| Nov 12, 2024 | 45.75 | 49.90 | 44.83 | 49.42 | 49.42 | 5.49% | 263,409 |
| Nov 11, 2024 | 41.91 | 47.23 | 41.68 | 46.85 | 46.85 | 27.14% | 267,320 |
| Nov 8, 2024 | 36.48 | 37.49 | 35.90 | 36.85 | 36.85 | 0.33% | 158,779 |
| Nov 7, 2024 | 35.25 | 37.15 | 35.00 | 36.73 | 36.73 | 0.14% | 231,950 |
| Nov 6, 2024 | 36.27 | 36.81 | 34.21 | 36.68 | 36.68 | 20.42% | 199,716 |
| Nov 5, 2024 | 30.41 | 31.35 | 30.01 | 30.46 | 30.46 | 6.43% | 201,535 |
| Nov 4, 2024 | 29.82 | 29.83 | 28.50 | 28.62 | 28.62 | -5.58% | 107,691 |
| Nov 1, 2024 | 31.27 | 32.45 | 29.93 | 30.31 | 30.31 | -2.07% | 238,660 |
| Oct 31, 2024 | 32.90 | 32.91 | 30.93 | 30.95 | 30.95 | -5.41% | 50,850 |
| Oct 30, 2024 | 32.75 | 33.36 | 32.40 | 32.72 | 32.72 | -2.33% | 157,542 |
| Oct 29, 2024 | 32.34 | 34.53 | 32.04 | 33.50 | 33.50 | 8.17% | 313,910 |
| Oct 28, 2024 | 30.27 | 31.18 | 29.92 | 30.97 | 30.97 | 8.97% | 100,776 |
| Oct 25, 2024 | 29.62 | 30.25 | 27.86 | 28.42 | 28.42 | -4.82% | 88,428 |
| Oct 24, 2024 | 29.24 | 29.89 | 29.02 | 29.86 | 29.86 | 5.66% | 60,504 |
| Oct 23, 2024 | 28.29 | 28.57 | 27.16 | 28.26 | 28.26 | -3.09% | 46,257 |
| Oct 22, 2024 | 28.89 | 29.29 | 28.39 | 29.16 | 29.16 | -0.78% | 54,361 |
| Oct 21, 2024 | 29.49 | 29.55 | 28.63 | 29.39 | 29.39 | -2.88% | 119,660 |
| Oct 18, 2024 | 29.59 | 30.65 | 29.50 | 30.26 | 30.26 | 5.29% | 109,071 |
| Oct 17, 2024 | 28.84 | 29.41 | 28.60 | 28.74 | 28.74 | -2.90% | 63,256 |
| Oct 16, 2024 | 29.69 | 30.00 | 29.06 | 29.60 | 29.60 | 2.26% | 77,114 |
| Oct 15, 2024 | 27.99 | 29.76 | 27.01 | 28.94 | 28.94 | 3.19% | 163,199 |
| Oct 14, 2024 | 27.00 | 28.34 | 26.98 | 28.05 | 28.05 | 8.85% | 98,731 |
| Oct 11, 2024 | 24.34 | 25.95 | 24.34 | 25.77 | 25.77 | 11.75% | 159,723 |
| Oct 10, 2024 | 23.97 | 24.07 | 22.39 | 23.06 | 23.06 | -4.28% | 92,889 |
| Oct 9, 2024 | 24.87 | 25.22 | 24.00 | 24.09 | 24.09 | -3.83% | 66,449 |
| Oct 8, 2024 | 25.40 | 25.59 | 24.80 | 25.05 | 25.05 | -4.17% | 43,036 |
| Oct 7, 2024 | 25.90 | 26.94 | 25.58 | 26.14 | 26.14 | 4.06% | 69,907 |
| Oct 4, 2024 | 24.67 | 25.41 | 24.14 | 25.12 | 25.12 | 3.72% | 32,872 |
| Oct 3, 2024 | 23.83 | 24.29 | 23.40 | 24.22 | 24.22 | 2.76% | 32,542 |
| Oct 2, 2024 | 24.17 | 25.14 | 23.42 | 23.57 | 23.57 | -4.92% | 74,675 |
| Oct 1, 2024 | 26.24 | 26.24 | 24.21 | 24.79 | 24.79 | -5.71% | 119,789 |
| Sep 30, 2024 | 26.80 | 26.83 | 25.95 | 26.29 | 26.29 | -7.10% | 47,603 |
| Sep 27, 2024 | 28.38 | 29.01 | 28.08 | 28.30 | 28.30 | 2.83% | 57,428 |
| Sep 26, 2024 | 27.27 | 28.38 | 27.05 | 27.52 | 27.52 | 5.04% | 59,533 |
| Sep 25, 2024 | 26.55 | 26.91 | 26.15 | 26.20 | 26.20 | -3.96% | 50,652 |
| Sep 24, 2024 | 26.46 | 27.28 | 25.99 | 27.28 | 27.28 | 3.29% | 46,665 |
| Sep 23, 2024 | 26.39 | 26.77 | 26.19 | 26.41 | 26.41 | 1.81% | 209,479 |
| Sep 20, 2024 | 26.05 | 26.43 | 25.74 | 25.94 | 25.94 | -1.56% | 49,756 |
| Sep 19, 2024 | 26.44 | 26.84 | 25.95 | 26.35 | 26.35 | 10.62% | 56,287 |
| Sep 18, 2024 | 23.69 | 24.78 | 23.16 | 23.82 | 23.82 | 0.51% | 61,002 |
| Sep 17, 2024 | 23.33 | 24.81 | 22.97 | 23.70 | 23.70 | 6.52% | 127,191 |
| Sep 16, 2024 | 22.84 | 22.84 | 21.82 | 22.25 | 22.25 | -6.08% | 61,109 |
| Sep 13, 2024 | 22.10 | 23.93 | 22.09 | 23.69 | 23.69 | 4.27% | 167,237 |
| Sep 12, 2024 | 21.99 | 22.74 | 21.84 | 22.72 | 22.72 | 2.57% | 53,673 |
| Sep 11, 2024 | 21.38 | 22.38 | 20.42 | 22.15 | 22.15 | -0.98% | 120,906 |
| Sep 10, 2024 | 21.48 | 22.38 | 21.29 | 22.37 | 22.37 | 2.80% | 42,984 |
| Sep 9, 2024 | 20.47 | 21.76 | 20.01 | 21.76 | 21.76 | 14.29% | 204,747 |
| Sep 6, 2024 | 21.58 | 21.68 | 18.91 | 19.04 | 19.04 | -9.20% | 121,647 |
| Sep 5, 2024 | 21.54 | 21.97 | 20.87 | 20.97 | 20.97 | -7.62% | 50,535 |
| Sep 4, 2024 | 21.34 | 22.94 | 21.16 | 22.70 | 22.70 | 0.31% | 57,047 |
| Sep 3, 2024 | 23.57 | 23.57 | 22.23 | 22.63 | 22.63 | -2.03% | 67,946 |
| Aug 30, 2024 | 23.84 | 23.97 | 22.56 | 23.10 | 23.10 | -2.04% | 35,435 |
| Aug 29, 2024 | 24.43 | 25.04 | 23.44 | 23.58 | 23.58 | 0.55% | 46,730 |
| Aug 28, 2024 | 24.29 | 24.41 | 22.50 | 23.45 | 23.45 | -10.36% | 64,904 |
| Aug 27, 2024 | 26.38 | 26.40 | 25.58 | 26.16 | 26.16 | -3.79% | 45,803 |
| Aug 26, 2024 | 27.67 | 27.68 | 27.10 | 27.19 | 27.19 | -1.16% | 48,461 |
| Aug 23, 2024 | 25.37 | 27.79 | 25.26 | 27.51 | 27.51 | 10.79% | 58,275 |
| Aug 22, 2024 | 25.51 | 25.51 | 24.65 | 24.83 | 24.83 | -4.32% | 73,520 |
| Aug 21, 2024 | 23.72 | 25.98 | 23.72 | 25.95 | 25.95 | 7.28% | 17,566 |
| Aug 20, 2024 | 25.20 | 25.40 | 23.50 | 24.19 | 24.19 | 1.72% | 43,022 |
| Aug 19, 2024 | 23.68 | 23.96 | 23.12 | 23.78 | 23.78 | -2.70% | 39,201 |
| Aug 16, 2024 | 23.55 | 24.58 | 22.99 | 24.44 | 24.44 | 9.38% | 103,283 |
| Aug 15, 2024 | 24.10 | 24.66 | 22.14 | 22.35 | 22.35 | -6.39% | 102,003 |
| Aug 14, 2024 | 25.45 | 25.45 | 23.83 | 23.87 | 23.87 | -6.68% | 50,082 |
| Aug 13, 2024 | 23.97 | 26.13 | 23.93 | 25.58 | 25.58 | 6.40% | 48,279 |
| Aug 12, 2024 | 24.47 | 25.45 | 23.29 | 24.04 | 24.04 | -5.94% | 57,974 |
| Aug 9, 2024 | 25.26 | 25.78 | 24.66 | 25.56 | 25.56 | 4.41% | 199,111 |
| Aug 8, 2024 | 23.29 | 24.78 | 22.47 | 24.48 | 24.48 | 17.02% | 93,085 |
| Aug 7, 2024 | 22.92 | 23.13 | 20.86 | 20.92 | 20.92 | -7.35% | 94,986 |
| Aug 6, 2024 | 21.25 | 22.75 | 20.79 | 22.58 | 22.58 | 12.90% | 362,782 |
| Aug 5, 2024 | 16.67 | 21.90 | 16.67 | 20.00 | 20.00 | -29.10% | 458,380 |
| Aug 2, 2024 | 30.51 | 30.91 | 28.15 | 28.21 | 28.21 | -3.16% | 112,614 |
| Aug 1, 2024 | 30.53 | 30.53 | 28.00 | 29.13 | 29.13 | -5.61% | 149,306 |
| Jul 31, 2024 | 32.00 | 32.38 | 30.61 | 30.86 | 30.86 | -1.78% | 32,714 |
| Jul 30, 2024 | 32.27 | 32.34 | 31.17 | 31.42 | 31.42 | -4.24% | 38,108 |
| Jul 29, 2024 | 35.67 | 35.67 | 32.18 | 32.81 | 32.81 | -2.58% | 129,871 |
| Jul 26, 2024 | 33.01 | 33.90 | 32.70 | 33.68 | 33.68 | 10.32% | 63,274 |
| Jul 25, 2024 | 29.87 | 31.07 | 29.28 | 30.53 | 30.53 | -3.11% | 103,576 |
| Jul 24, 2024 | 32.39 | 32.90 | 31.50 | 31.51 | 31.51 | 0.74% | 161,817 |
| Jul 23, 2024 | 32.51 | 33.21 | 31.28 | 31.28 | 31.28 | -8.27% | 117,541 |
| Jul 22, 2024 | 33.86 | 34.31 | 32.61 | 34.10 | 34.10 | 2.19% | 61,289 |
| Jul 19, 2024 | 30.53 | 33.37 | 30.25 | 33.37 | 33.37 | 12.24% | 100,640 |
| Jul 18, 2024 | 31.16 | 31.16 | 29.67 | 29.73 | 29.73 | -3.59% | 11,979 |
| Jul 17, 2024 | 30.89 | 31.44 | 30.13 | 30.84 | 30.84 | -1.60% | 26,948 |
| Jul 16, 2024 | 30.00 | 31.44 | 29.50 | 31.34 | 31.34 | 5.49% | 99,078 |
| Jul 15, 2024 | 29.46 | 30.10 | 28.95 | 29.71 | 29.71 | 19.80% | 63,846 |
| Jul 12, 2024 | 24.79 | 25.52 | 24.63 | 24.80 | 24.80 | 1.14% | 22,545 |
| Jul 11, 2024 | 25.92 | 25.92 | 24.49 | 24.52 | 24.52 | -0.57% | 80,574 |