T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
47.89
-4.01 (-7.73%)
At close: Feb 21, 2025, 4:00 PM
50.47
+2.58 (5.39%)
After-hours: Feb 21, 2025, 7:59 PM EST
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 48.83 | 56.74 | 48.16 | 55.74 | 55.74 | -0.27% | 318,712 |
| Jan 31, 2025 | 59.88 | 61.30 | 55.84 | 55.89 | 55.89 | -6.77% | 145,546 |
| Jan 30, 2025 | 60.17 | 61.81 | 59.89 | 59.95 | 59.95 | 2.37% | 122,224 |
| Jan 29, 2025 | 56.87 | 59.79 | 56.01 | 58.56 | 58.56 | 4.61% | 104,912 |
| Jan 28, 2025 | 57.46 | 58.53 | 55.83 | 55.98 | 55.98 | -0.25% | 127,479 |
| Jan 27, 2025 | 55.51 | 57.19 | 53.08 | 56.12 | 56.12 | -6.87% | 176,974 |
| Jan 24, 2025 | 60.89 | 62.83 | 60.07 | 60.26 | 60.26 | 2.94% | 148,033 |
| Jan 23, 2025 | 57.48 | 62.75 | 57.23 | 58.54 | 58.54 | -2.30% | 462,141 |
| Jan 22, 2025 | 60.27 | 60.68 | 58.50 | 59.92 | 59.92 | -3.06% | 101,207 |
| Jan 21, 2025 | 60.72 | 63.15 | 57.85 | 61.81 | 61.81 | 2.03% | 232,403 |
| Jan 17, 2025 | 58.31 | 61.83 | 57.72 | 60.58 | 60.58 | 9.02% | 249,745 |
| Jan 16, 2025 | 54.56 | 55.80 | 52.12 | 55.57 | 55.57 | 1.80% | 82,554 |
| Jan 15, 2025 | 53.84 | 55.94 | 53.65 | 54.59 | 54.59 | 6.83% | 130,460 |
| Jan 14, 2025 | 51.53 | 52.21 | 50.32 | 51.10 | 51.10 | 5.56% | 130,436 |
| Jan 13, 2025 | 45.60 | 48.53 | 43.82 | 48.41 | 48.41 | -2.79% | 112,941 |
| Jan 10, 2025 | 49.43 | 50.79 | 47.00 | 49.80 | 49.80 | 1.84% | 76,396 |
| Jan 8, 2025 | 50.44 | 50.86 | 47.22 | 48.90 | 48.90 | -5.49% | 107,865 |
| Jan 7, 2025 | 56.72 | 56.72 | 51.12 | 51.74 | 51.74 | -11.53% | 166,061 |
| Jan 6, 2025 | 54.96 | 58.84 | 54.71 | 58.48 | 58.48 | 8.28% | 136,348 |
| Jan 3, 2025 | 52.57 | 54.88 | 52.18 | 54.01 | 54.01 | 1.77% | 86,025 |
| Jan 2, 2025 | 52.10 | 53.64 | 51.66 | 53.07 | 53.07 | 9.13% | 124,055 |
| Dec 31, 2024 | 51.32 | 51.81 | 48.50 | 48.63 | 48.63 | -2.05% | 250,976 |
| Dec 30, 2024 | 48.30 | 50.40 | 46.43 | 49.65 | 49.65 | -0.78% | 215,550 |
| Dec 27, 2024 | 52.15 | 52.15 | 48.74 | 50.04 | 50.04 | -2.74% | 94,994 |
| Dec 26, 2024 | 51.55 | 52.48 | 50.81 | 51.45 | 51.45 | -6.71% | 149,726 |
| Dec 24, 2024 | 52.71 | 55.47 | 52.42 | 55.15 | 55.15 | 8.65% | 178,938 |
| Dec 23, 2024 | 53.76 | 53.76 | 49.99 | 50.76 | 48.89 | -7.19% | 173,200 |
| Dec 20, 2024 | 53.10 | 56.29 | 52.99 | 54.69 | 52.67 | 0.66% | 177,000 |
| Dec 19, 2024 | 61.91 | 62.40 | 53.64 | 54.33 | 52.32 | -9.12% | 190,628 |
| Dec 18, 2024 | 65.28 | 65.39 | 58.97 | 59.78 | 57.57 | -14.17% | 280,401 |
| Dec 17, 2024 | 69.09 | 69.81 | 66.45 | 69.65 | 67.08 | 4.80% | 190,598 |
| Dec 16, 2024 | 64.78 | 69.12 | 64.76 | 66.46 | 64.00 | 7.92% | 206,356 |
| Dec 13, 2024 | 60.10 | 61.95 | 59.37 | 61.58 | 59.31 | 3.34% | 100,422 |
| Dec 12, 2024 | 61.55 | 62.75 | 58.81 | 59.59 | 57.39 | -2.85% | 90,724 |
| Dec 11, 2024 | 58.38 | 61.91 | 57.99 | 61.34 | 59.07 | 10.07% | 131,129 |
| Dec 10, 2024 | 57.55 | 57.73 | 53.21 | 55.73 | 53.67 | 0.31% | 121,454 |
| Dec 9, 2024 | 59.38 | 60.76 | 55.28 | 55.56 | 53.51 | -10.82% | 164,651 |
| Dec 6, 2024 | 59.61 | 62.81 | 58.67 | 62.30 | 60.00 | 5.34% | 204,612 |
| Dec 5, 2024 | 63.74 | 64.87 | 57.87 | 59.14 | 56.96 | -0.25% | 199,505 |
| Dec 4, 2024 | 55.60 | 59.55 | 54.20 | 59.29 | 57.10 | 7.33% | 107,621 |
| Dec 3, 2024 | 53.65 | 56.20 | 52.89 | 55.24 | 53.20 | -0.16% | 90,535 |
| Dec 2, 2024 | 55.73 | 57.41 | 53.88 | 55.33 | 53.29 | -2.67% | 94,740 |
| Nov 29, 2024 | 57.22 | 59.16 | 56.85 | 56.85 | 54.75 | 0.73% | 85,278 |
| Nov 27, 2024 | 54.26 | 57.41 | 54.00 | 56.44 | 54.36 | 13.15% | 182,155 |
| Nov 26, 2024 | 51.63 | 54.58 | 49.80 | 49.88 | 48.04 | -9.21% | 183,724 |
| Nov 25, 2024 | 57.84 | 57.94 | 54.18 | 54.94 | 52.91 | -8.74% | 230,144 |
| Nov 22, 2024 | 58.48 | 60.83 | 57.75 | 60.20 | 57.98 | 2.21% | 223,681 |
| Nov 21, 2024 | 57.85 | 60.15 | 55.95 | 58.90 | 56.72 | 8.35% | 280,880 |
| Nov 20, 2024 | 54.75 | 55.28 | 53.26 | 54.36 | 52.35 | 3.25% | 158,939 |
| Nov 19, 2024 | 51.34 | 54.30 | 50.96 | 52.65 | 50.71 | 2.55% | 128,627 |
| Nov 18, 2024 | 50.19 | 52.76 | 49.28 | 51.34 | 49.44 | -0.08% | 158,860 |
| Nov 15, 2024 | 49.08 | 51.50 | 47.38 | 51.38 | 49.48 | 9.27% | 106,995 |
| Nov 14, 2024 | 51.35 | 51.96 | 46.85 | 47.02 | 45.28 | -5.20% | 141,117 |
| Nov 13, 2024 | 49.96 | 53.72 | 49.20 | 49.60 | 47.77 | 0.36% | 266,083 |
| Nov 12, 2024 | 45.75 | 49.90 | 44.83 | 49.42 | 47.59 | 5.49% | 263,409 |
| Nov 11, 2024 | 41.91 | 47.23 | 41.68 | 46.85 | 45.12 | 27.14% | 267,320 |
| Nov 8, 2024 | 36.48 | 37.49 | 35.90 | 36.85 | 35.49 | 0.33% | 158,779 |
| Nov 7, 2024 | 35.25 | 37.15 | 35.00 | 36.73 | 35.37 | 0.14% | 231,950 |
| Nov 6, 2024 | 36.27 | 36.81 | 34.21 | 36.68 | 35.33 | 20.42% | 199,716 |
| Nov 5, 2024 | 30.41 | 31.35 | 30.01 | 30.46 | 29.34 | 6.43% | 201,535 |
| Nov 4, 2024 | 29.82 | 29.83 | 28.50 | 28.62 | 27.56 | -5.58% | 107,691 |
| Nov 1, 2024 | 31.27 | 32.45 | 29.93 | 30.31 | 29.19 | -2.07% | 238,660 |
| Oct 31, 2024 | 32.90 | 32.91 | 30.93 | 30.95 | 29.81 | -5.41% | 50,850 |
| Oct 30, 2024 | 32.75 | 33.36 | 32.40 | 32.72 | 31.51 | -2.33% | 157,542 |
| Oct 29, 2024 | 32.34 | 34.53 | 32.04 | 33.50 | 32.26 | 8.17% | 313,910 |
| Oct 28, 2024 | 30.27 | 31.18 | 29.92 | 30.97 | 29.83 | 8.97% | 100,776 |
| Oct 25, 2024 | 29.62 | 30.25 | 27.86 | 28.42 | 27.37 | -4.82% | 88,428 |
| Oct 24, 2024 | 29.24 | 29.89 | 29.02 | 29.86 | 28.76 | 5.66% | 60,504 |
| Oct 23, 2024 | 28.29 | 28.57 | 27.16 | 28.26 | 27.22 | -3.09% | 46,257 |
| Oct 22, 2024 | 28.89 | 29.29 | 28.39 | 29.16 | 28.08 | -0.78% | 54,361 |
| Oct 21, 2024 | 29.49 | 29.55 | 28.63 | 29.39 | 28.30 | -2.88% | 119,660 |
| Oct 18, 2024 | 29.59 | 30.65 | 29.50 | 30.26 | 29.14 | 5.29% | 109,071 |
| Oct 17, 2024 | 28.84 | 29.41 | 28.60 | 28.74 | 27.68 | -2.90% | 63,256 |
| Oct 16, 2024 | 29.69 | 30.00 | 29.06 | 29.60 | 28.51 | 2.26% | 77,114 |
| Oct 15, 2024 | 27.99 | 29.76 | 27.01 | 28.94 | 27.87 | 3.19% | 163,199 |
| Oct 14, 2024 | 27.00 | 28.34 | 26.98 | 28.05 | 27.01 | 8.85% | 98,731 |
| Oct 11, 2024 | 24.34 | 25.95 | 24.34 | 25.77 | 24.82 | 11.75% | 159,723 |
| Oct 10, 2024 | 23.97 | 24.07 | 22.39 | 23.06 | 22.21 | -4.28% | 92,889 |
| Oct 9, 2024 | 24.87 | 25.22 | 24.00 | 24.09 | 23.20 | -3.83% | 66,449 |
| Oct 8, 2024 | 25.40 | 25.59 | 24.80 | 25.05 | 24.12 | -4.17% | 43,036 |
| Oct 7, 2024 | 25.90 | 26.94 | 25.58 | 26.14 | 25.17 | 4.06% | 69,907 |
| Oct 4, 2024 | 24.67 | 25.41 | 24.14 | 25.12 | 24.19 | 3.72% | 32,872 |
| Oct 3, 2024 | 23.83 | 24.29 | 23.40 | 24.22 | 23.33 | 2.76% | 32,542 |
| Oct 2, 2024 | 24.17 | 25.14 | 23.42 | 23.57 | 22.70 | -4.92% | 74,675 |
| Oct 1, 2024 | 26.24 | 26.24 | 24.21 | 24.79 | 23.87 | -5.71% | 119,789 |
| Sep 30, 2024 | 26.80 | 26.83 | 25.95 | 26.29 | 25.32 | -7.10% | 47,603 |
| Sep 27, 2024 | 28.38 | 29.01 | 28.08 | 28.30 | 27.25 | 2.83% | 57,428 |