T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
3.530
+0.110 (3.22%)
Jul 1, 2025, 12:48 PM - Market open
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 3.50 | 3.57 | 3.46 | 3.55 | - | 3.80% | 559,396 |
| Jun 30, 2025 | 3.41 | 3.49 | 3.41 | 3.42 | 3.42 | -1.87% | 1,223,078 |
| Jun 27, 2025 | 3.49 | 3.51 | 3.42 | 3.49 | 3.49 | 1.60% | 1,750,471 |
| Jun 26, 2025 | 3.46 | 3.50 | 3.42 | 3.43 | 3.43 | 0.44% | 1,178,571 |
| Jun 25, 2025 | 3.41 | 3.48 | 3.39 | 3.42 | 3.42 | -4.07% | 2,331,613 |
| Jun 24, 2025 | 3.60 | 3.63 | 3.51 | 3.56 | 3.56 | -4.56% | 1,485,837 |
| Jun 23, 2025 | 3.89 | 4.00 | 3.73 | 3.73 | 3.73 | - | 4,086,149 |
| Jun 20, 2025 | 3.53 | 3.80 | 3.53 | 3.73 | 3.73 | 0.95% | 2,520,948 |
| Jun 18, 2025 | 3.69 | 3.71 | 3.58 | 3.70 | 3.70 | 1.79% | 1,577,662 |
| Jun 17, 2025 | 3.58 | 3.72 | 3.56 | 3.63 | 3.63 | 7.40% | 1,925,923 |
| Jun 16, 2025 | 3.52 | 3.54 | 3.36 | 3.38 | 3.38 | -6.76% | 2,666,027 |
| Jun 13, 2025 | 3.65 | 3.69 | 3.56 | 3.63 | 3.63 | 2.98% | 1,920,970 |
| Jun 12, 2025 | 3.51 | 3.54 | 3.41 | 3.52 | 3.52 | 3.83% | 2,056,353 |
| Jun 11, 2025 | 3.33 | 3.42 | 3.29 | 3.39 | 3.39 | 1.35% | 2,784,782 |
| Jun 10, 2025 | 3.34 | 3.43 | 3.29 | 3.35 | 3.35 | -1.47% | 2,467,462 |
| Jun 9, 2025 | 3.49 | 3.53 | 3.39 | 3.40 | 3.40 | -8.74% | 1,532,269 |
| Jun 6, 2025 | 3.72 | 3.74 | 3.62 | 3.72 | 3.72 | -4.49% | 1,462,257 |
| Jun 5, 2025 | 3.62 | 3.92 | 3.62 | 3.90 | 3.90 | 6.13% | 1,528,991 |
| Jun 4, 2025 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | 2.37% | 327,959 |
| Jun 3, 2025 | 3.65 | 3.67 | 3.54 | 3.59 | 3.59 | -3.37% | 759,237 |
| Jun 2, 2025 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | 0.13% | 594,564 |
| May 30, 2025 | 3.63 | 3.78 | 3.61 | 3.71 | 3.71 | 1.79% | 1,902,194 |
| May 29, 2025 | 3.46 | 3.65 | 3.46 | 3.64 | 3.64 | 2.82% | 1,860,188 |
| 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 |