T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
12.81
-0.72 (-5.31%)
At close: Jun 4, 2026, 4:00 PM EDT
12.69
-0.12 (-0.94%)
After-hours: Jun 4, 2026, 6:33 PM EDT
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.64 | 13.15 | 12.50 | 12.85 | - | -5.03% | 188,443 |
| Jun 3, 2026 | 14.16 | 14.28 | 13.48 | 13.53 | 13.53 | -5.48% | 148,529 |
| Jun 2, 2026 | 15.09 | 15.12 | 13.96 | 14.32 | 14.32 | -12.12% | 191,792 |
| Jun 1, 2026 | 16.41 | 16.49 | 15.85 | 16.29 | 16.29 | -5.29% | 300,061 |
| May 29, 2026 | 16.97 | 17.58 | 16.73 | 17.20 | 17.20 | 0.06% | 52,422 |
| May 28, 2026 | 17.07 | 17.31 | 16.78 | 17.19 | 17.19 | -4.21% | 72,147 |
| May 27, 2026 | 17.99 | 18.20 | 17.80 | 17.95 | 17.95 | -2.58% | 55,908 |
| May 26, 2026 | 18.81 | 19.33 | 18.33 | 18.42 | 18.42 | 0.22% | 124,476 |
| May 22, 2026 | 19.14 | 19.14 | 18.28 | 18.38 | 18.38 | -5.06% | 28,050 |
| May 21, 2026 | 19.13 | 19.53 | 18.80 | 19.36 | 19.36 | -0.05% | 34,497 |
| May 20, 2026 | 19.06 | 19.37 | 18.98 | 19.37 | 19.37 | 2.27% | 53,495 |
| May 19, 2026 | 18.77 | 19.01 | 18.58 | 18.94 | 18.94 | -0.06% | 73,380 |
| May 18, 2026 | 19.22 | 19.28 | 18.52 | 18.95 | 18.95 | -5.92% | 42,156 |
| May 15, 2026 | 20.63 | 20.63 | 19.85 | 20.14 | 20.14 | -5.87% | 39,905 |
| May 14, 2026 | 20.62 | 21.72 | 20.48 | 21.40 | 21.40 | 4.60% | 64,517 |
| May 13, 2026 | 20.72 | 20.73 | 19.99 | 20.46 | 20.46 | -2.85% | 44,661 |
| May 12, 2026 | 21.02 | 21.16 | 20.57 | 21.06 | 21.06 | -2.99% | 50,091 |
| May 11, 2026 | 21.25 | 21.77 | 20.94 | 21.71 | 21.71 | 4.43% | 58,357 |
| May 8, 2026 | 20.54 | 20.87 | 20.45 | 20.79 | 20.79 | -0.53% | 75,061 |
| May 7, 2026 | 21.24 | 21.24 | 20.47 | 20.90 | 20.90 | -2.97% | 53,710 |
| May 6, 2026 | 21.80 | 21.80 | 21.40 | 21.54 | 21.54 | -0.23% | 73,536 |
| May 5, 2026 | 21.53 | 21.67 | 21.27 | 21.59 | 21.59 | 3.50% | 85,334 |
| May 4, 2026 | 20.26 | 21.06 | 20.06 | 20.86 | 20.86 | 4.46% | 69,279 |
| May 1, 2026 | 19.97 | 20.28 | 19.86 | 19.97 | 19.97 | 5.22% | 96,196 |
| Apr 30, 2026 | 19.08 | 19.12 | 18.87 | 18.98 | 18.98 | 2.32% | 32,552 |
| Apr 29, 2026 | 19.12 | 19.22 | 18.40 | 18.55 | 18.55 | -2.42% | 35,298 |
| Apr 28, 2026 | 18.93 | 19.01 | 18.65 | 19.01 | 19.01 | -1.35% | 26,435 |
| Apr 27, 2026 | 19.71 | 19.92 | 19.11 | 19.27 | 19.27 | -2.08% | 44,103 |
| Apr 24, 2026 | 20.03 | 20.08 | 19.57 | 19.68 | 19.68 | -0.30% | 37,426 |
| Apr 23, 2026 | 19.71 | 20.22 | 19.40 | 19.74 | 19.74 | -2.95% | 68,490 |
| Apr 22, 2026 | 20.15 | 20.62 | 20.06 | 20.34 | 20.34 | 10.12% | 105,628 |
| Apr 21, 2026 | 18.96 | 19.07 | 18.38 | 18.47 | 18.47 | -3.25% | 56,570 |
| Apr 20, 2026 | 18.54 | 19.19 | 18.33 | 19.09 | 19.09 | -3.39% | 106,204 |
| Apr 17, 2026 | 19.41 | 20.19 | 19.17 | 19.76 | 19.76 | 5.72% | 197,861 |
| Apr 16, 2026 | 18.50 | 18.71 | 17.65 | 18.69 | 18.69 | 0.86% | 73,952 |
| Apr 15, 2026 | 18.25 | 18.65 | 17.85 | 18.53 | 18.53 | 2.04% | 77,958 |
| Apr 14, 2026 | 18.32 | 19.06 | 18.00 | 18.16 | 18.16 | 2.48% | 130,414 |
| Apr 13, 2026 | 16.65 | 17.81 | 16.53 | 17.72 | 17.72 | -0.11% | 79,281 |
| Apr 10, 2026 | 17.29 | 17.74 | 17.08 | 17.74 | 17.74 | 3.32% | 95,553 |
| Apr 9, 2026 | 16.67 | 17.36 | 16.46 | 17.17 | 17.17 | 2.26% | 86,025 |
| Apr 8, 2026 | 17.41 | 17.41 | 16.50 | 16.79 | 16.79 | 6.67% | 99,778 |
| Apr 7, 2026 | 15.48 | 15.77 | 15.16 | 15.74 | 15.74 | -2.42% | 46,811 |
| Apr 6, 2026 | 15.95 | 16.34 | 15.86 | 16.13 | 16.13 | 8.47% | 61,265 |
| Apr 2, 2026 | 14.50 | 15.02 | 14.30 | 14.87 | 14.87 | -3.75% | 54,270 |
| Apr 1, 2026 | 15.69 | 15.88 | 15.32 | 15.45 | 15.45 | 1.25% | 73,428 |
| Mar 31, 2026 | 14.87 | 15.56 | 14.69 | 15.26 | 15.26 | 3.83% | 42,367 |
| Mar 30, 2026 | 15.30 | 15.34 | 14.59 | 14.70 | 14.70 | 1.50% | 58,074 |
| Mar 27, 2026 | 14.78 | 14.81 | 14.26 | 14.48 | 14.48 | -7.36% | 114,434 |
| Mar 26, 2026 | 16.05 | 16.26 | 15.48 | 15.63 | 15.63 | -6.63% | 70,752 |
| Mar 25, 2026 | 17.09 | 17.29 | 16.68 | 16.74 | 16.74 | 4.14% | 84,316 |