T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.16
0.00 (0.10%)
Mar 20, 2026, 4:00 PM EDT - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.03 | 5.27 | 5.00 | 5.16 | 5.16 | 0.19% | 1,089,179 |
| Mar 19, 2026 | 5.29 | 5.36 | 5.10 | 5.15 | 5.15 | 2.08% | 20,540,832 |
| Mar 18, 2026 | 4.86 | 5.06 | 4.85 | 5.04 | 5.04 | 9.45% | 24,580,286 |
| Mar 17, 2026 | 4.67 | 4.74 | 4.56 | 4.61 | 4.61 | -1.60% | 973,570 |
| Mar 16, 2026 | 4.71 | 4.81 | 4.60 | 4.68 | 4.68 | -7.69% | 901,790 |
| Mar 13, 2026 | 4.94 | 5.12 | 4.67 | 5.07 | 5.07 | -2.31% | 2,176,635 |
| Mar 12, 2026 | 5.23 | 5.34 | 5.15 | 5.19 | 5.19 | 0.97% | 26,751,593 |
| Mar 11, 2026 | 5.21 | 5.30 | 5.04 | 5.14 | 5.14 | -1.72% | 36,107,078 |
| Mar 10, 2026 | 5.10 | 5.36 | 4.97 | 5.23 | 5.23 | -3.15% | 37,008,209 |
| Mar 9, 2026 | 5.44 | 5.52 | 5.31 | 5.40 | 5.40 | -2.53% | 17,454,441 |
| Mar 6, 2026 | 5.43 | 5.61 | 5.40 | 5.54 | 5.54 | 8.73% | 20,969,210 |
| Mar 5, 2026 | 4.92 | 5.18 | 4.89 | 5.10 | 5.10 | 5.16% | 15,588,034 |
| Mar 4, 2026 | 5.08 | 5.14 | 4.69 | 4.85 | 4.85 | -14.40% | 35,535,075 |
| Mar 3, 2026 | 5.84 | 5.99 | 5.53 | 5.66 | 5.66 | 2.82% | 12,025,807 |
| Mar 2, 2026 | 6.17 | 6.19 | 5.32 | 5.51 | 5.51 | -10.78% | 22,317,222 |
| Feb 27, 2026 | 6.08 | 6.25 | 6.04 | 6.17 | 6.17 | 5.56% | 7,296,440 |
| Feb 26, 2026 | 5.76 | 6.00 | 5.72 | 5.85 | 5.85 | 5.03% | 11,279,561 |
| Feb 25, 2026 | 6.10 | 6.18 | 5.48 | 5.57 | 5.57 | -14.71% | 23,833,697 |
| Feb 24, 2026 | 6.83 | 6.86 | 6.47 | 6.53 | 6.53 | - | 8,435,963 |
| Feb 23, 2026 | 6.25 | 6.63 | 6.22 | 6.53 | 6.53 | 9.57% | 11,640,567 |
| Feb 20, 2026 | 6.07 | 6.17 | 5.89 | 5.96 | 5.96 | -1.73% | 10,901,220 |
| Feb 19, 2026 | 6.29 | 6.35 | 6.04 | 6.06 | 6.06 | -2.73% | 10,434,318 |
| Feb 18, 2026 | 6.09 | 6.30 | 5.85 | 6.23 | 6.23 | 4.53% | 11,239,552 |
| Feb 17, 2026 | 5.91 | 6.16 | 5.88 | 5.96 | 5.96 | 2.76% | 7,471,381 |
| Feb 13, 2026 | 6.07 | 6.17 | 5.66 | 5.80 | 5.80 | -10.22% | 8,895,644 |
| Feb 12, 2026 | 6.00 | 6.51 | 5.94 | 6.46 | 6.46 | 6.60% | 11,141,284 |
| Feb 11, 2026 | 5.99 | 6.38 | 5.95 | 6.06 | 6.06 | 3.41% | 10,411,292 |
| Feb 10, 2026 | 5.80 | 5.99 | 5.66 | 5.86 | 5.86 | 5.78% | 8,708,120 |
| Feb 9, 2026 | 5.84 | 5.92 | 5.47 | 5.54 | 5.54 | -2.46% | 13,244,326 |
| Feb 6, 2026 | 6.33 | 6.33 | 5.33 | 5.68 | 5.68 | -20.34% | 40,373,295 |
| Feb 5, 2026 | 6.16 | 7.34 | 6.03 | 7.13 | 7.13 | 26.42% | 31,057,044 |
| Feb 4, 2026 | 5.39 | 5.83 | 5.33 | 5.64 | 5.64 | 8.05% | 26,017,180 |
| Feb 3, 2026 | 4.97 | 5.68 | 4.97 | 5.22 | 5.22 | 4.19% | 37,880,799 |
| Feb 2, 2026 | 5.01 | 5.06 | 4.87 | 5.01 | 5.01 | 13.61% | 24,944,042 |
| Jan 30, 2026 | 4.49 | 4.62 | 4.32 | 4.41 | 4.41 | 0.68% | 29,086,723 |
| Jan 29, 2026 | 4.06 | 4.46 | 4.05 | 4.38 | 4.38 | 11.17% | 25,279,718 |
| Jan 28, 2026 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | 0.90% | 18,997,078 |
| Jan 27, 2026 | 4.02 | 4.11 | 3.90 | 3.91 | 3.91 | -4.17% | 14,266,392 |
| Jan 26, 2026 | 4.07 | 4.12 | 3.96 | 4.08 | 4.08 | 4.22% | 13,411,848 |
| Jan 23, 2026 | 3.90 | 4.00 | 3.75 | 3.91 | 3.91 | -0.13% | 22,525,289 |
| Jan 22, 2026 | 3.90 | 4.00 | 3.86 | 3.92 | 3.92 | 1.69% | 20,249,035 |
| Jan 21, 2026 | 3.91 | 4.11 | 3.82 | 3.85 | 3.85 | -1.41% | 32,237,276 |
| Jan 20, 2026 | 3.81 | 3.93 | 3.77 | 3.91 | 3.91 | 13.19% | 15,739,546 |
| Jan 16, 2026 | 3.46 | 3.57 | 3.44 | 3.45 | 3.45 | -1.00% | 18,440,635 |
| Jan 15, 2026 | 3.39 | 3.50 | 3.36 | 3.49 | 3.49 | 4.97% | 19,238,765 |
| Jan 14, 2026 | 3.48 | 3.49 | 3.30 | 3.32 | 3.32 | -6.87% | 26,478,700 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.55 | 3.57 | 3.57 | -6.55% | 23,567,942 |
| Jan 12, 2026 | 3.93 | 3.93 | 3.73 | 3.82 | 3.82 | -2.43% | 21,751,755 |
| Jan 9, 2026 | 3.90 | 3.97 | 3.77 | 3.91 | 3.91 | 1.16% | 21,680,891 |
| Jan 8, 2026 | 3.99 | 4.01 | 3.82 | 3.87 | 3.87 | - | 17,593,078 |