T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.54
-0.14 (-2.46%)
Feb 9, 2026, 4:00 PM EST - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.84 | 5.92 | 5.47 | 5.54 | 5.54 | -2.46% | 13,230,217 |
| 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 |
| Jan 7, 2026 | 3.82 | 3.89 | 3.77 | 3.87 | 3.87 | 3.34% | 17,783,435 |
| Jan 6, 2026 | 3.58 | 3.84 | 3.58 | 3.74 | 3.74 | 4.03% | 19,810,021 |
| Jan 5, 2026 | 3.74 | 3.76 | 3.56 | 3.60 | 3.60 | -9.90% | 19,512,885 |
| Jan 2, 2026 | 4.08 | 4.12 | 3.88 | 3.99 | 3.99 | -5.23% | 28,408,898 |
| Dec 31, 2025 | 4.07 | 4.25 | 4.07 | 4.21 | 4.21 | 0.72% | 13,934,666 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.02 | 4.18 | 4.18 | -1.65% | 13,241,544 |
| Dec 29, 2025 | 4.22 | 4.30 | 4.15 | 4.25 | 4.25 | 0.95% | 9,937,211 |
| Dec 26, 2025 | 4.07 | 4.30 | 4.06 | 4.21 | 4.21 | -0.59% | 9,475,478 |
| Dec 24, 2025 | 4.25 | 4.32 | 4.20 | 4.24 | 4.24 | 0.95% | 6,461,310 |
| Dec 23, 2025 | 4.21 | 4.30 | 4.13 | 4.20 | 4.19 | 1.57% | 16,579,628 |
| Dec 22, 2025 | 3.97 | 4.18 | 3.93 | 4.13 | 4.13 | -0.72% | 16,760,673 |
| Dec 19, 2025 | 4.16 | 4.29 | 4.02 | 4.16 | 4.16 | -8.17% | 22,698,834 |
| Dec 18, 2025 | 4.13 | 4.55 | 4.04 | 4.53 | 4.53 | 2.95% | 40,377,548 |
| Dec 17, 2025 | 4.21 | 4.46 | 3.96 | 4.40 | 4.40 | 4.39% | 42,080,970 |
| Dec 16, 2025 | 4.30 | 4.31 | 4.17 | 4.22 | 4.21 | -4.53% | 25,746,550 |
| Dec 15, 2025 | 4.10 | 4.47 | 4.05 | 4.42 | 4.41 | 10.10% | 30,364,766 |
| Dec 12, 2025 | 3.84 | 4.08 | 3.81 | 4.01 | 4.01 | 3.48% | 24,637,966 |
| Dec 11, 2025 | 4.02 | 4.09 | 3.87 | 3.88 | 3.87 | 1.44% | 20,041,627 |
| Dec 10, 2025 | 3.87 | 3.90 | 3.66 | 3.82 | 3.82 | 1.33% | 18,404,938 |
| Dec 9, 2025 | 4.03 | 4.04 | 3.64 | 3.77 | 3.77 | -5.16% | 19,462,894 |
| Dec 8, 2025 | 3.94 | 4.09 | 3.89 | 3.98 | 3.97 | -3.17% | 17,130,462 |
| Dec 5, 2025 | 4.02 | 4.21 | 3.93 | 4.11 | 4.10 | 6.90% | 19,605,164 |
| Dec 4, 2025 | 3.82 | 3.98 | 3.78 | 3.84 | 3.84 | 0.92% | 16,188,909 |
| Dec 3, 2025 | 3.84 | 3.91 | 3.74 | 3.81 | 3.80 | -4.28% | 11,319,887 |
| Dec 2, 2025 | 4.22 | 4.26 | 3.84 | 3.98 | 3.97 | -13.02% | 18,636,292 |
| Dec 1, 2025 | 4.51 | 4.72 | 4.46 | 4.57 | 4.57 | 11.74% | 17,883,228 |
| Nov 28, 2025 | 3.87 | 4.14 | 3.87 | 4.09 | 4.09 | -1.80% | 6,751,857 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.11 | 4.17 | 4.16 | -5.98% | 6,856,307 |