T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
6.59
-0.13 (-1.93%)
Nov 19, 2024, 11:47 AM EST - Market open
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 6.90 | 7.00 | 6.57 | 6.72 | 6.72 | -0.30% | 180,201 |
| Nov 15, 2024 | 7.10 | 7.38 | 6.73 | 6.74 | 6.74 | -9.89% | 249,487 |
| Nov 14, 2024 | 6.91 | 7.49 | 6.73 | 7.48 | 7.48 | 5.50% | 226,799 |
| Nov 13, 2024 | 7.04 | 7.12 | 6.48 | 7.09 | 7.09 | -0.14% | 407,305 |
| Nov 12, 2024 | 7.72 | 7.81 | 7.02 | 7.10 | 7.10 | -5.33% | 278,273 |
| Nov 11, 2024 | 8.93 | 8.94 | 7.40 | 7.50 | 7.50 | -27.11% | 323,643 |
| Nov 8, 2024 | 10.41 | 10.56 | 10.11 | 10.29 | 10.29 | -0.29% | 88,770 |
| Nov 7, 2024 | 10.75 | 10.83 | 10.28 | 10.32 | 10.32 | -0.86% | 42,587 |
| Nov 6, 2024 | 11.12 | 11.43 | 10.31 | 10.41 | 10.41 | -20.11% | 75,780 |
| Nov 5, 2024 | 12.88 | 13.29 | 12.58 | 13.03 | 13.03 | -6.19% | 40,524 |
| Nov 4, 2024 | 13.47 | 13.91 | 13.35 | 13.89 | 13.89 | 5.79% | 36,974 |
| Nov 1, 2024 | 12.68 | 13.27 | 12.27 | 13.13 | 13.13 | 1.86% | 49,342 |
| Oct 31, 2024 | 12.18 | 12.91 | 12.15 | 12.89 | 12.89 | 5.31% | 27,717 |
| Oct 30, 2024 | 12.21 | 12.31 | 11.98 | 12.24 | 12.24 | 2.17% | 20,988 |
| Oct 29, 2024 | 12.48 | 12.58 | 11.56 | 11.98 | 11.98 | -8.06% | 50,503 |
| Oct 28, 2024 | 13.30 | 13.54 | 12.95 | 13.03 | 13.03 | -8.85% | 19,560 |
| Oct 25, 2024 | 13.81 | 14.30 | 13.46 | 14.30 | 14.30 | 4.80% | 49,069 |
| Oct 24, 2024 | 13.96 | 14.09 | 13.64 | 13.64 | 13.64 | -6.06% | 49,387 |
| Oct 23, 2024 | 14.47 | 14.90 | 14.35 | 14.52 | 14.52 | 3.35% | 35,002 |
| Oct 22, 2024 | 14.29 | 14.29 | 14.04 | 14.05 | 14.05 | 0.72% | 8,412 |
| Oct 21, 2024 | 13.94 | 14.25 | 13.88 | 13.95 | 13.95 | 2.72% | 59,341 |
| Oct 18, 2024 | 13.90 | 13.90 | 13.38 | 13.58 | 13.58 | -5.23% | 28,450 |
| Oct 17, 2024 | 14.31 | 14.39 | 14.05 | 14.33 | 14.33 | 2.50% | 42,582 |
| Oct 16, 2024 | 13.87 | 14.14 | 13.80 | 13.98 | 13.98 | -1.89% | 34,280 |
| Oct 15, 2024 | 14.73 | 15.20 | 13.87 | 14.25 | 14.25 | -3.46% | 59,862 |
| Oct 14, 2024 | 15.33 | 15.40 | 14.57 | 14.76 | 14.76 | -8.95% | 40,327 |
| Oct 11, 2024 | 17.30 | 17.30 | 16.07 | 16.21 | 16.21 | -11.54% | 33,478 |
| Oct 10, 2024 | 17.49 | 18.78 | 17.49 | 18.32 | 18.32 | 4.17% | 29,307 |
| Oct 9, 2024 | 17.11 | 17.65 | 16.84 | 17.59 | 17.59 | 4.24% | 30,076 |
| Oct 8, 2024 | 16.53 | 17.10 | 16.53 | 16.88 | 16.88 | 3.40% | 12,353 |
| Oct 7, 2024 | 16.46 | 16.51 | 15.67 | 16.32 | 16.32 | -2.90% | 13,167 |
| Oct 4, 2024 | 17.30 | 17.74 | 16.75 | 16.81 | 16.81 | -4.28% | 26,931 |
| Oct 3, 2024 | 18.02 | 18.23 | 17.56 | 17.56 | 17.56 | -2.63% | 18,286 |
| Oct 2, 2024 | 17.76 | 18.23 | 16.98 | 18.04 | 18.04 | 4.43% | 20,392 |
| Oct 1, 2024 | 16.77 | 17.48 | 16.60 | 17.27 | 17.27 | 5.43% | 36,286 |
| Sep 30, 2024 | 16.11 | 16.55 | 16.03 | 16.38 | 16.38 | 6.92% | 33,053 |
| Sep 27, 2024 | 15.29 | 15.40 | 14.84 | 15.32 | 15.32 | -2.85% | 32,380 |
| Sep 26, 2024 | 15.98 | 16.01 | 15.19 | 15.77 | 15.77 | -4.71% | 26,449 |
| Sep 25, 2024 | 16.35 | 16.68 | 16.22 | 16.55 | 16.55 | 3.57% | 7,471 |
| Sep 24, 2024 | 16.42 | 16.75 | 15.97 | 15.98 | 15.98 | -3.39% | 105,923 |
| Sep 23, 2024 | 16.51 | 16.65 | 16.33 | 16.54 | 16.54 | -1.31% | 19,945 |
| Sep 20, 2024 | 16.69 | 16.98 | 16.44 | 16.76 | 16.76 | 1.39% | 16,987 |
| Sep 19, 2024 | 16.59 | 16.82 | 16.18 | 16.53 | 16.53 | -10.11% | 127,630 |
| Sep 18, 2024 | 18.63 | 18.89 | 17.95 | 18.39 | 18.39 | -1.08% | 23,401 |
| Sep 17, 2024 | 19.01 | 19.13 | 17.66 | 18.59 | 18.59 | -6.98% | 20,905 |
| Sep 16, 2024 | 19.68 | 20.17 | 19.68 | 19.98 | 19.98 | 6.31% | 39,711 |
| Sep 13, 2024 | 19.94 | 20.01 | 18.62 | 18.80 | 18.80 | -4.70% | 12,137 |
| Sep 12, 2024 | 20.13 | 20.43 | 19.72 | 19.73 | 19.73 | -2.55% | 9,444 |
| Sep 11, 2024 | 21.10 | 21.68 | 20.15 | 20.24 | 20.24 | 1.41% | 13,747 |
| Sep 10, 2024 | 20.80 | 21.02 | 19.96 | 19.96 | 19.96 | -3.11% | 8,891 |
| Sep 9, 2024 | 22.20 | 22.62 | 20.60 | 20.60 | 20.60 | -13.80% | 24,639 |
| Sep 6, 2024 | 21.36 | 24.03 | 21.36 | 23.90 | 23.90 | 8.83% | 35,773 |
| Sep 5, 2024 | 21.49 | 22.07 | 21.12 | 21.96 | 21.96 | 7.39% | 15,834 |
| Sep 4, 2024 | 21.58 | 21.75 | 20.24 | 20.45 | 20.45 | -0.29% | 11,596 |
| Sep 3, 2024 | 20.18 | 20.76 | 20.15 | 20.51 | 20.51 | 2.67% | 22,987 |
| Aug 30, 2024 | 19.83 | 20.52 | 19.20 | 19.97 | 19.97 | 1.64% | 12,128 |
| Aug 29, 2024 | 18.93 | 19.66 | 18.50 | 19.65 | 19.65 | -0.34% | 26,583 |
| Aug 28, 2024 | 19.17 | 20.42 | 19.17 | 19.72 | 19.72 | 9.04% | 15,004 |
| Aug 27, 2024 | 17.91 | 18.29 | 17.89 | 18.08 | 18.08 | 4.20% | 8,298 |
| Aug 26, 2024 | 17.14 | 17.35 | 17.00 | 17.35 | 17.35 | 1.19% | 6,262 |
| Aug 23, 2024 | 18.88 | 18.88 | 17.01 | 17.15 | 17.15 | -11.10% | 27,389 |
| Aug 22, 2024 | 19.17 | 19.37 | 19.04 | 19.29 | 19.29 | 4.35% | 25,760 |
| Aug 21, 2024 | 19.95 | 19.95 | 18.49 | 18.49 | 18.49 | -6.94% | 22,927 |
| Aug 20, 2024 | 19.03 | 20.45 | 18.97 | 19.87 | 19.87 | -1.39% | 48,670 |
| Aug 19, 2024 | 20.57 | 20.79 | 20.11 | 20.14 | 20.14 | 2.13% | 23,283 |
| Aug 16, 2024 | 20.65 | 21.05 | 19.58 | 19.72 | 19.72 | -9.19% | 6,869 |
| Aug 15, 2024 | 20.35 | 21.91 | 19.87 | 21.72 | 21.72 | 6.26% | 12,084 |
| Aug 14, 2024 | 19.66 | 20.53 | 19.66 | 20.44 | 20.44 | 6.21% | 13,167 |
| Aug 13, 2024 | 20.37 | 20.40 | 18.76 | 19.25 | 19.25 | -6.25% | 18,909 |
| Aug 12, 2024 | 20.13 | 21.13 | 19.51 | 20.53 | 20.53 | 5.58% | 18,212 |
| Aug 9, 2024 | 19.89 | 20.21 | 19.25 | 19.45 | 19.45 | -4.33% | 16,136 |
| Aug 8, 2024 | 22.07 | 22.10 | 19.85 | 20.33 | 20.33 | -16.94% | 33,040 |
| Aug 7, 2024 | 22.46 | 24.47 | 22.29 | 24.47 | 24.47 | 7.42% | 10,359 |
| Aug 6, 2024 | 24.27 | 24.44 | 22.68 | 22.78 | 22.78 | -12.82% | 31,468 |
| Aug 5, 2024 | 29.68 | 29.68 | 24.84 | 26.13 | 26.13 | 28.85% | 30,427 |
| Aug 2, 2024 | 18.67 | 20.32 | 18.36 | 20.28 | 20.28 | 2.89% | 26,721 |
| Aug 1, 2024 | 18.78 | 20.29 | 18.78 | 19.71 | 19.71 | 5.83% | 29,071 |
| Jul 31, 2024 | 17.77 | 18.63 | 17.77 | 18.63 | 18.63 | 2.20% | 3,797 |
| Jul 30, 2024 | 17.93 | 18.34 | 17.93 | 18.22 | 18.22 | 3.89% | 2,259 |
| Jul 29, 2024 | 16.42 | 17.72 | 16.42 | 17.54 | 17.54 | 2.27% | 9,533 |
| Jul 26, 2024 | 17.46 | 17.64 | 17.15 | 17.15 | 17.15 | -10.34% | 2,463 |
| Jul 25, 2024 | 19.44 | 19.86 | 18.97 | 19.13 | 19.13 | 3.16% | 30,611 |
| Jul 24, 2024 | 17.91 | 18.54 | 17.83 | 18.54 | 18.54 | -0.48% | 7,940 |
| Jul 23, 2024 | 18.00 | 18.63 | 18.00 | 18.63 | 18.63 | 8.21% | 6,096 |
| Jul 22, 2024 | 17.77 | 17.95 | 17.19 | 17.22 | 17.22 | -2.46% | 6,527 |
| Jul 19, 2024 | 19.02 | 19.04 | 17.66 | 17.66 | 17.66 | -11.55% | 10,211 |
| Jul 18, 2024 | 19.38 | 20.13 | 19.38 | 19.96 | 19.96 | 2.88% | 6,366 |
| Jul 17, 2024 | 19.27 | 19.83 | 19.13 | 19.40 | 19.40 | 1.22% | 2,743 |
| Jul 16, 2024 | 20.33 | 20.33 | 19.17 | 19.17 | 19.17 | -5.11% | 1,151 |
| Jul 15, 2024 | 20.53 | 20.76 | 19.94 | 20.20 | 20.20 | -19.46% | 11,154 |
| Jul 12, 2024 | 24.60 | 25.08 | 24.60 | 25.08 | 25.08 | -1.17% | 2,610 |
| Jul 11, 2024 | 25.30 | 25.38 | 24.10 | 25.38 | 25.38 | -0.02% | 12,611 |