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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.44 | 3.55 | 3.41 | 3.54 | 3.54 | 5.04% | 2,309,970 |
| May 27, 2025 | 3.33 | 3.43 | 3.31 | 3.37 | 3.37 | -1.75% | 2,854,729 |
| May 23, 2025 | 3.44 | 3.47 | 3.35 | 3.43 | 3.43 | 4.57% | 3,315,987 |
| May 22, 2025 | 3.27 | 3.33 | 3.24 | 3.28 | 3.28 | -4.93% | 1,268,852 |
| May 21, 2025 | 3.60 | 3.61 | 3.37 | 3.45 | 3.45 | -2.82% | 1,313,480 |
| May 20, 2025 | 3.72 | 3.76 | 3.53 | 3.55 | 3.55 | -3.01% | 599,495 |
| May 19, 2025 | 3.88 | 3.89 | 3.65 | 3.66 | 3.66 | -2.66% | 599,795 |
| May 16, 2025 | 3.81 | 3.82 | 3.72 | 3.76 | 3.76 | -1.83% | 851,421 |
| May 15, 2025 | 3.88 | 3.97 | 3.75 | 3.83 | 3.83 | 0.13% | 1,629,387 |
| May 14, 2025 | 3.76 | 3.87 | 3.74 | 3.83 | 3.83 | 3.10% | 347,615 |
| May 13, 2025 | 3.79 | 3.86 | 3.69 | 3.71 | 3.71 | -6.08% | 475,316 |
| May 12, 2025 | 3.78 | 4.02 | 3.74 | 3.95 | 3.95 | 2.60% | 425,493 |
| May 9, 2025 | 3.86 | 3.91 | 3.80 | 3.85 | 3.85 | -3.51% | 221,585 |
| May 8, 2025 | 4.17 | 4.20 | 3.96 | 3.99 | 3.99 | -10.74% | 503,091 |
| May 7, 2025 | 4.42 | 4.50 | 4.34 | 4.47 | 4.47 | -2.19% | 235,858 |
| May 6, 2025 | 4.72 | 4.75 | 4.56 | 4.57 | 4.57 | -1.51% | 309,619 |
| May 5, 2025 | 4.65 | 4.71 | 4.60 | 4.64 | 4.64 | 5.45% | 364,360 |
| May 2, 2025 | 4.39 | 4.42 | 4.31 | 4.40 | 4.40 | -0.45% | 328,289 |
| May 1, 2025 | 4.43 | 4.51 | 4.34 | 4.42 | 4.42 | -5.56% | 428,631 |
| Apr 30, 2025 | 4.64 | 4.80 | 4.64 | 4.68 | 4.68 | 2.86% | 268,895 |
| Apr 29, 2025 | 4.62 | 4.64 | 4.55 | 4.55 | 4.55 | -1.30% | 246,020 |
| Apr 28, 2025 | 4.57 | 4.74 | 4.57 | 4.61 | 4.61 | 1.10% | 286,352 |
| Apr 25, 2025 | 4.66 | 4.69 | 4.50 | 4.56 | 4.56 | -3.59% | 390,838 |
| Apr 24, 2025 | 4.83 | 4.84 | 4.72 | 4.73 | 4.73 | -0.42% | 235,751 |
| Apr 23, 2025 | 4.70 | 4.91 | 4.62 | 4.75 | 4.75 | -4.04% | 631,284 |
| Apr 22, 2025 | 5.18 | 5.22 | 4.92 | 4.95 | 4.95 | -9.34% | 861,050 |
| Apr 21, 2025 | 5.49 | 5.62 | 5.31 | 5.46 | 5.46 | -5.86% | 650,323 |
| Apr 17, 2025 | 5.85 | 5.97 | 5.73 | 5.80 | 5.80 | -1.61% | 253,514 |
| Apr 16, 2025 | 5.98 | 6.03 | 5.72 | 5.90 | 5.90 | -0.59% | 368,690 |
| Apr 15, 2025 | 5.70 | 5.95 | 5.59 | 5.93 | 5.93 | 1.89% | 236,568 |
| Apr 14, 2025 | 5.81 | 5.99 | 5.68 | 5.82 | 5.82 | -2.51% | 192,679 |
| Apr 11, 2025 | 6.28 | 6.41 | 5.90 | 5.97 | 5.97 | -11.03% | 517,057 |
| Apr 10, 2025 | 6.38 | 6.87 | 6.36 | 6.71 | 6.71 | 6.85% | 471,986 |
| Apr 9, 2025 | 7.36 | 7.36 | 6.15 | 6.28 | 6.28 | -14.67% | 827,724 |
| Apr 8, 2025 | 6.73 | 7.45 | 6.71 | 7.36 | 7.36 | 3.52% | 547,729 |
| Apr 7, 2025 | 7.26 | 7.46 | 6.64 | 7.11 | 7.11 | 13.94% | 1,519,309 |
| Apr 4, 2025 | 6.46 | 6.58 | 6.13 | 6.24 | 6.24 | -4.66% | 845,837 |
| Apr 3, 2025 | 6.54 | 6.65 | 6.44 | 6.55 | 6.55 | 11.31% | 966,856 |
| Apr 2, 2025 | 6.20 | 6.21 | 5.80 | 5.88 | 5.88 | -4.39% | 585,637 |
| Apr 1, 2025 | 6.38 | 6.56 | 6.06 | 6.15 | 6.15 | -6.32% | 394,422 |
| Mar 31, 2025 | 6.54 | 6.70 | 6.35 | 6.57 | 6.57 | 3.22% | 501,701 |
| Mar 28, 2025 | 6.17 | 6.39 | 6.11 | 6.36 | 6.36 | 7.61% | 696,472 |
| Mar 27, 2025 | 6.00 | 6.07 | 5.84 | 5.91 | 5.91 | -1.25% | 490,451 |
| Mar 26, 2025 | 5.86 | 6.07 | 5.79 | 5.99 | 5.99 | 3.91% | 948,557 |
| Mar 25, 2025 | 5.83 | 5.90 | 5.75 | 5.76 | 5.76 | 0.26% | 635,241 |
| Mar 24, 2025 | 5.90 | 5.90 | 5.66 | 5.75 | 5.75 | -10.37% | 1,021,841 |
| Mar 21, 2025 | 6.47 | 6.52 | 6.36 | 6.41 | 6.41 | 0.55% | 371,122 |
| Mar 20, 2025 | 6.24 | 6.45 | 6.03 | 6.38 | 6.38 | 3.16% | 564,869 |
| Mar 19, 2025 | 6.44 | 6.48 | 6.09 | 6.18 | 6.18 | -7.55% | 776,290 |
| Mar 18, 2025 | 6.68 | 6.87 | 6.65 | 6.69 | 6.69 | 5.11% | 1,605,479 |