T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
6.38
+0.47 (7.95%)
Mar 28, 2025, 9:30 AM EST - Market open
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.16 | 6.34 | 6.11 | 6.33 | - | 7.11% | 46,828 |
| 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 |
| Mar 17, 2025 | 6.61 | 6.66 | 6.31 | 6.36 | 6.36 | 0.47% | 390,363 |
| Mar 14, 2025 | 6.58 | 6.69 | 6.21 | 6.33 | 6.33 | -11.34% | 577,716 |
| Mar 13, 2025 | 6.69 | 7.20 | 6.69 | 7.14 | 7.14 | 6.73% | 716,457 |
| Mar 12, 2025 | 6.63 | 7.06 | 6.55 | 6.69 | 6.69 | 0.38% | 511,524 |
| Mar 11, 2025 | 6.97 | 7.44 | 6.56 | 6.67 | 6.67 | -10.30% | 844,782 |
| Mar 10, 2025 | 6.89 | 7.68 | 6.88 | 7.43 | 7.43 | 18.12% | 1,650,994 |
| Mar 7, 2025 | 6.01 | 6.35 | 5.73 | 6.29 | 6.29 | 4.92% | 601,245 |
| Mar 6, 2025 | 5.89 | 6.17 | 5.68 | 6.00 | 6.00 | 3.01% | 878,758 |
| Mar 5, 2025 | 5.92 | 6.25 | 5.81 | 5.82 | 5.82 | -8.35% | 559,219 |
| Mar 4, 2025 | 6.95 | 7.15 | 6.03 | 6.35 | 6.35 | -1.85% | 1,224,873 |
| Mar 3, 2025 | 5.31 | 6.62 | 5.31 | 6.47 | 6.47 | -4.01% | 1,298,459 |
| Feb 28, 2025 | 7.15 | 7.28 | 6.60 | 6.74 | 6.74 | -2.39% | 733,815 |
| Feb 27, 2025 | 6.44 | 7.02 | 6.43 | 6.91 | 6.91 | 2.45% | 641,620 |
| Feb 26, 2025 | 6.56 | 7.05 | 6.18 | 6.74 | 6.74 | 8.19% | 1,301,539 |
| Feb 25, 2025 | 6.15 | 6.51 | 6.11 | 6.23 | 6.23 | 13.07% | 1,392,798 |
| Feb 24, 2025 | 5.35 | 5.56 | 5.33 | 5.51 | 5.51 | 1.85% | 470,719 |
| Feb 21, 2025 | 4.99 | 5.44 | 4.96 | 5.41 | 5.41 | 7.34% | 748,815 |
| Feb 20, 2025 | 5.14 | 5.24 | 5.01 | 5.04 | 5.04 | -4.91% | 518,070 |
| Feb 19, 2025 | 5.28 | 5.39 | 5.24 | 5.30 | 5.30 | -4.33% | 249,404 |
| Feb 18, 2025 | 5.27 | 5.63 | 5.27 | 5.54 | 5.54 | 6.74% | 422,752 |
| Feb 14, 2025 | 5.26 | 5.31 | 5.00 | 5.19 | 5.19 | -2.26% | 314,450 |
| Feb 13, 2025 | 5.33 | 5.42 | 5.29 | 5.31 | 5.31 | 1.53% | 359,190 |
| Feb 12, 2025 | 5.51 | 5.52 | 5.14 | 5.23 | 5.23 | -3.68% | 339,369 |
| Feb 11, 2025 | 5.24 | 5.49 | 5.20 | 5.43 | 5.43 | 4.22% | 446,410 |
| Feb 10, 2025 | 5.15 | 5.26 | 5.12 | 5.21 | 5.21 | -3.34% | 223,452 |
| Feb 7, 2025 | 4.96 | 5.39 | 4.88 | 5.39 | 5.39 | 2.67% | 636,918 |
| Feb 6, 2025 | 5.09 | 5.38 | 5.04 | 5.25 | 5.25 | 0.77% | 692,940 |
| Feb 5, 2025 | 5.05 | 5.30 | 5.01 | 5.21 | 5.21 | 2.96% | 2,375,381 |
| Feb 4, 2025 | 5.00 | 5.13 | 4.86 | 5.06 | 5.06 | 4.98% | 553,132 |
| Feb 3, 2025 | 5.46 | 5.47 | 4.73 | 4.82 | 4.82 | 0.42% | 1,007,684 |
| Jan 31, 2025 | 4.52 | 4.81 | 4.40 | 4.80 | 4.80 | 6.67% | 2,543,151 |
| Jan 30, 2025 | 4.51 | 4.53 | 4.35 | 4.50 | 4.50 | -1.32% | 1,495,415 |
| Jan 29, 2025 | 4.75 | 4.84 | 4.50 | 4.56 | 4.56 | -6.08% | 1,205,501 |
| Jan 28, 2025 | 4.74 | 4.86 | 4.61 | 4.86 | 4.86 | 0.31% | 510,496 |
| Jan 27, 2025 | 4.87 | 5.06 | 4.75 | 4.84 | 4.84 | 7.08% | 1,079,757 |
| Jan 24, 2025 | 4.47 | 4.54 | 4.31 | 4.52 | 4.52 | -3.32% | 1,932,407 |
| Jan 23, 2025 | 4.75 | 4.75 | 4.36 | 4.68 | 4.68 | 2.07% | 3,412,516 |
| Jan 22, 2025 | 4.55 | 4.67 | 4.51 | 4.58 | 4.58 | 3.50% | 544,620 |
| Jan 21, 2025 | 4.52 | 4.73 | 4.33 | 4.43 | 4.43 | -2.53% | 724,109 |
| Jan 17, 2025 | 4.74 | 4.77 | 4.41 | 4.54 | 4.54 | -9.02% | 815,891 |
| Jan 16, 2025 | 5.09 | 5.29 | 4.95 | 4.99 | 4.99 | -1.58% | 398,772 |