T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
49.29
-3.38 (-6.42%)
Oct 22, 2025, 12:59 PM EDT - Market open
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 49.28 | 49.96 | 48.72 | 48.97 | - | -7.03% | 56,011 |
| 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 |
| Sep 3, 2025 | 54.47 | 55.61 | 54.45 | 55.26 | 55.26 | 2.37% | 63,552 |
| Sep 2, 2025 | 52.46 | 54.82 | 52.32 | 53.98 | 53.98 | 4.82% | 88,375 |
| Aug 29, 2025 | 53.88 | 53.88 | 51.30 | 51.50 | 51.50 | -6.84% | 121,442 |
| Aug 28, 2025 | 56.34 | 56.43 | 55.19 | 55.28 | 55.28 | -0.16% | 30,053 |
| Aug 27, 2025 | 54.65 | 56.08 | 54.58 | 55.37 | 55.37 | 1.48% | 43,182 |
| Aug 26, 2025 | 53.40 | 54.58 | 52.97 | 54.56 | 54.56 | 0.65% | 120,208 |
| Aug 25, 2025 | 55.26 | 56.45 | 54.00 | 54.21 | 54.21 | -10.26% | 159,640 |
| Aug 22, 2025 | 56.16 | 61.14 | 55.68 | 60.41 | 60.41 | 8.18% | 128,497 |
| Aug 21, 2025 | 57.20 | 57.75 | 55.73 | 55.84 | 55.84 | -3.99% | 60,498 |
| Aug 20, 2025 | 56.97 | 58.28 | 56.18 | 58.16 | 58.16 | 2.20% | 74,010 |
| Aug 19, 2025 | 59.76 | 59.76 | 56.38 | 56.91 | 56.91 | -5.61% | 100,370 |
| Aug 18, 2025 | 59.80 | 60.88 | 58.78 | 60.29 | 60.29 | -1.34% | 147,611 |
| Aug 15, 2025 | 62.67 | 62.69 | 61.01 | 61.11 | 61.11 | -1.98% | 89,515 |
| Aug 14, 2025 | 62.45 | 63.93 | 61.35 | 62.35 | 62.35 | -7.84% | 163,267 |
| Aug 13, 2025 | 65.36 | 67.85 | 64.77 | 67.65 | 67.65 | 5.32% | 92,947 |