T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
3.540
+0.170 (5.04%)
At close: May 28, 2025, 4:00 PM
3.500
-0.040 (-1.13%)
Pre-market: May 29, 2025, 4:04 AM EDT

BTCZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.443.553.413.543.545.04%2,309,970
May 27, 20253.333.433.313.373.37-1.75%2,854,729
May 23, 20253.443.473.353.433.434.57%3,315,987
May 22, 20253.273.333.243.283.28-4.93%1,268,852
May 21, 20253.603.613.373.453.45-2.82%1,313,480
May 20, 20253.723.763.533.553.55-3.01%599,495
May 19, 20253.883.893.653.663.66-2.66%599,795
May 16, 20253.813.823.723.763.76-1.83%851,421
May 15, 20253.883.973.753.833.830.13%1,629,387
May 14, 20253.763.873.743.833.833.10%347,615
May 13, 20253.793.863.693.713.71-6.08%475,316
May 12, 20253.784.023.743.953.952.60%425,493
May 9, 20253.863.913.803.853.85-3.51%221,585
May 8, 20254.174.203.963.993.99-10.74%503,091
May 7, 20254.424.504.344.474.47-2.19%235,858
May 6, 20254.724.754.564.574.57-1.51%309,619
May 5, 20254.654.714.604.644.645.45%364,360
May 2, 20254.394.424.314.404.40-0.45%328,289
May 1, 20254.434.514.344.424.42-5.56%428,631
Apr 30, 20254.644.804.644.684.682.86%268,895
Apr 29, 20254.624.644.554.554.55-1.30%246,020
Apr 28, 20254.574.744.574.614.611.10%286,352
Apr 25, 20254.664.694.504.564.56-3.59%390,838
Apr 24, 20254.834.844.724.734.73-0.42%235,751
Apr 23, 20254.704.914.624.754.75-4.04%631,284
Apr 22, 20255.185.224.924.954.95-9.34%861,050
Apr 21, 20255.495.625.315.465.46-5.86%650,323
Apr 17, 20255.855.975.735.805.80-1.61%253,514
Apr 16, 20255.986.035.725.905.90-0.59%368,690
Apr 15, 20255.705.955.595.935.931.89%236,568
Apr 14, 20255.815.995.685.825.82-2.51%192,679
Apr 11, 20256.286.415.905.975.97-11.03%517,057
Apr 10, 20256.386.876.366.716.716.85%471,986
Apr 9, 20257.367.366.156.286.28-14.67%827,724
Apr 8, 20256.737.456.717.367.363.52%547,729
Apr 7, 20257.267.466.647.117.1113.94%1,519,309
Apr 4, 20256.466.586.136.246.24-4.66%845,837
Apr 3, 20256.546.656.446.556.5511.31%966,856
Apr 2, 20256.206.215.805.885.88-4.39%585,637
Apr 1, 20256.386.566.066.156.15-6.32%394,422
Mar 31, 20256.546.706.356.576.573.22%501,701
Mar 28, 20256.176.396.116.366.367.61%696,472
Mar 27, 20256.006.075.845.915.91-1.25%490,451
Mar 26, 20255.866.075.795.995.993.91%948,557
Mar 25, 20255.835.905.755.765.760.26%635,241
Mar 24, 20255.905.905.665.755.75-10.37%1,021,841
Mar 21, 20256.476.526.366.416.410.55%371,122
Mar 20, 20256.246.456.036.386.383.16%564,869
Mar 19, 20256.446.486.096.186.18-7.55%776,290
Mar 18, 20256.686.876.656.696.695.11%1,605,479