T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.57
-0.11 (-2.02%)
Dec 20, 2024, 1:50 PM EST - Market open
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.83 | 5.84 | 5.50 | 5.66 | - | -0.35% | 710,647 |
| Dec 19, 2024 | 5.05 | 5.77 | 4.99 | 5.68 | - | 8.60% | 971,786 |
| Dec 18, 2024 | 4.88 | 5.29 | 4.84 | 5.23 | - | 11.75% | 893,549 |
| Dec 17, 2024 | 4.60 | 4.77 | 4.54 | 4.68 | - | -1.68% | 555,476 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.56 | 4.76 | - | -8.11% | 1,251,805 |
| Dec 13, 2024 | 5.33 | 5.39 | 5.15 | 5.18 | - | -3.45% | 494,509 |
| Dec 12, 2024 | 5.22 | 5.45 | 5.09 | 5.37 | - | 2.78% | 773,901 |
| Dec 11, 2024 | 5.55 | 5.56 | 5.16 | 5.22 | - | -10.31% | 313,125 |
| Dec 10, 2024 | 5.63 | 6.07 | 5.58 | 5.82 | - | -0.51% | 453,884 |
| Dec 9, 2024 | 5.57 | 5.87 | 5.39 | 5.85 | - | 10.59% | 775,795 |
| Dec 6, 2024 | 5.53 | 5.60 | 5.21 | 5.29 | - | -5.03% | 817,955 |
| Dec 5, 2024 | 5.16 | 5.68 | 5.02 | 5.57 | - | 0.36% | 1,217,118 |
| Dec 4, 2024 | 5.94 | 6.09 | 5.52 | 5.55 | - | -7.19% | 296,908 |
| Dec 3, 2024 | 6.17 | 6.24 | 5.89 | 5.98 | - | 0.34% | 332,206 |
| Dec 2, 2024 | 5.93 | 6.12 | 5.76 | 5.96 | - | 2.41% | 229,065 |
| Nov 29, 2024 | 5.76 | 5.82 | 5.57 | 5.82 | - | -0.68% | 157,050 |
| Nov 27, 2024 | 6.16 | 6.21 | 5.75 | 5.86 | - | -12.80% | 284,604 |
| Nov 26, 2024 | 6.55 | 6.76 | 6.20 | 6.72 | - | 8.39% | 484,583 |
| Nov 25, 2024 | 5.92 | 6.26 | 5.90 | 6.20 | - | 8.77% | 638,011 |
| Nov 22, 2024 | 5.89 | 5.93 | 5.62 | 5.70 | - | -1.89% | 536,346 |
| Nov 21, 2024 | 5.94 | 6.16 | 5.69 | 5.81 | - | -8.21% | 833,135 |
| Nov 20, 2024 | 6.29 | 6.49 | 6.22 | 6.33 | - | -3.65% | 488,403 |
| Nov 19, 2024 | 6.77 | 6.77 | 6.33 | 6.57 | - | -2.23% | 501,573 |
| Nov 18, 2024 | 6.90 | 7.00 | 6.57 | 6.72 | - | -0.30% | 180,201 |
| Nov 15, 2024 | 7.10 | 7.38 | 6.73 | 6.74 | - | -9.89% | 249,487 |
| Nov 14, 2024 | 6.91 | 7.49 | 6.73 | 7.48 | - | 5.50% | 226,799 |
| Nov 13, 2024 | 7.04 | 7.12 | 6.48 | 7.09 | - | -0.14% | 407,305 |
| Nov 12, 2024 | 7.72 | 7.81 | 7.02 | 7.10 | - | -5.33% | 278,273 |
| Nov 11, 2024 | 8.93 | 8.94 | 7.40 | 7.50 | - | -27.11% | 323,643 |
| Nov 8, 2024 | 10.41 | 10.56 | 10.11 | 10.29 | - | -0.29% | 88,770 |
| Nov 7, 2024 | 10.75 | 10.83 | 10.28 | 10.32 | - | -0.86% | 42,587 |
| Nov 6, 2024 | 11.12 | 11.43 | 10.31 | 10.41 | - | -20.11% | 75,780 |
| Nov 5, 2024 | 12.88 | 13.29 | 12.58 | 13.03 | - | -6.19% | 40,524 |
| Nov 4, 2024 | 13.47 | 13.91 | 13.35 | 13.89 | - | 5.79% | 36,974 |
| Nov 1, 2024 | 12.68 | 13.27 | 12.27 | 13.13 | - | 1.86% | 49,342 |
| Oct 31, 2024 | 12.18 | 12.91 | 12.15 | 12.89 | - | 5.31% | 27,717 |
| Oct 30, 2024 | 12.21 | 12.31 | 11.98 | 12.24 | - | 2.17% | 20,988 |
| Oct 29, 2024 | 12.48 | 12.58 | 11.56 | 11.98 | - | -8.06% | 50,503 |
| Oct 28, 2024 | 13.30 | 13.54 | 12.95 | 13.03 | - | -8.85% | 19,560 |
| Oct 25, 2024 | 13.81 | 14.30 | 13.46 | 14.30 | - | 4.80% | 49,069 |
| Oct 24, 2024 | 13.96 | 14.09 | 13.64 | 13.64 | - | -6.06% | 49,387 |
| Oct 23, 2024 | 14.47 | 14.90 | 14.35 | 14.52 | - | 3.35% | 35,002 |
| Oct 22, 2024 | 14.29 | 14.29 | 14.04 | 14.05 | - | 0.72% | 8,412 |
| Oct 21, 2024 | 13.94 | 14.25 | 13.88 | 13.95 | - | 2.72% | 59,341 |
| Oct 18, 2024 | 13.90 | 13.90 | 13.38 | 13.58 | - | -5.23% | 28,450 |
| Oct 17, 2024 | 14.31 | 14.39 | 14.05 | 14.33 | - | 2.50% | 42,582 |
| Oct 16, 2024 | 13.87 | 14.14 | 13.80 | 13.98 | - | -1.89% | 34,280 |
| Oct 15, 2024 | 14.73 | 15.20 | 13.87 | 14.25 | - | -3.46% | 59,862 |
| Oct 14, 2024 | 15.33 | 15.40 | 14.57 | 14.76 | - | -8.95% | 40,327 |
| Oct 11, 2024 | 17.30 | 17.30 | 16.07 | 16.21 | - | -11.54% | 33,478 |
| Oct 10, 2024 | 17.49 | 18.78 | 17.49 | 18.32 | - | 4.17% | 29,307 |
| Oct 9, 2024 | 17.11 | 17.65 | 16.84 | 17.59 | - | 4.24% | 30,076 |
| Oct 8, 2024 | 16.53 | 17.10 | 16.53 | 16.88 | - | 3.40% | 12,353 |
| Oct 7, 2024 | 16.46 | 16.51 | 15.67 | 16.32 | - | -2.90% | 13,167 |
| Oct 4, 2024 | 17.30 | 17.74 | 16.75 | 16.81 | - | -4.28% | 26,931 |
| Oct 3, 2024 | 18.02 | 18.23 | 17.56 | 17.56 | - | -2.63% | 18,286 |
| Oct 2, 2024 | 17.76 | 18.23 | 16.98 | 18.04 | - | 4.43% | 20,392 |
| Oct 1, 2024 | 16.77 | 17.48 | 16.60 | 17.27 | - | 5.43% | 36,286 |
| Sep 30, 2024 | 16.11 | 16.55 | 16.03 | 16.38 | - | 6.92% | 33,053 |
| Sep 27, 2024 | 15.29 | 15.40 | 14.84 | 15.32 | - | -2.85% | 32,380 |
| Sep 26, 2024 | 15.98 | 16.01 | 15.19 | 15.77 | - | -4.71% | 26,449 |
| Sep 25, 2024 | 16.35 | 16.68 | 16.22 | 16.55 | - | 3.57% | 7,471 |
| Sep 24, 2024 | 16.42 | 16.75 | 15.97 | 15.98 | - | -3.39% | 105,923 |
| Sep 23, 2024 | 16.51 | 16.65 | 16.33 | 16.54 | - | -1.31% | 19,945 |
| Sep 20, 2024 | 16.69 | 16.98 | 16.44 | 16.76 | - | 1.39% | 16,987 |
| Sep 19, 2024 | 16.59 | 16.82 | 16.18 | 16.53 | - | -10.11% | 127,630 |
| Sep 18, 2024 | 18.63 | 18.89 | 17.95 | 18.39 | - | -1.08% | 23,401 |
| Sep 17, 2024 | 19.01 | 19.13 | 17.66 | 18.59 | - | -6.98% | 20,905 |
| Sep 16, 2024 | 19.68 | 20.17 | 19.68 | 19.98 | - | 6.31% | 39,711 |
| Sep 13, 2024 | 19.94 | 20.01 | 18.62 | 18.80 | - | -4.70% | 12,137 |
| Sep 12, 2024 | 20.13 | 20.43 | 19.72 | 19.73 | - | -2.55% | 9,444 |
| Sep 11, 2024 | 21.10 | 21.68 | 20.15 | 20.24 | - | 1.41% | 13,747 |
| Sep 10, 2024 | 20.80 | 21.02 | 19.96 | 19.96 | - | -3.11% | 8,891 |
| Sep 9, 2024 | 22.20 | 22.62 | 20.60 | 20.60 | - | -13.80% | 24,639 |
| Sep 6, 2024 | 21.36 | 24.03 | 21.36 | 23.90 | - | 8.83% | 35,773 |
| Sep 5, 2024 | 21.49 | 22.07 | 21.12 | 21.96 | - | 7.39% | 15,834 |
| Sep 4, 2024 | 21.58 | 21.75 | 20.24 | 20.45 | - | -0.29% | 11,596 |
| Sep 3, 2024 | 20.18 | 20.76 | 20.15 | 20.51 | - | 2.67% | 22,987 |
| Aug 30, 2024 | 19.83 | 20.52 | 19.20 | 19.97 | - | 1.64% | 12,128 |
| Aug 29, 2024 | 18.93 | 19.66 | 18.50 | 19.65 | - | -0.34% | 26,583 |
| Aug 28, 2024 | 19.17 | 20.42 | 19.17 | 19.72 | - | 9.04% | 15,004 |
| Aug 27, 2024 | 17.91 | 18.29 | 17.89 | 18.08 | - | 4.20% | 8,298 |
| Aug 26, 2024 | 17.14 | 17.35 | 17.00 | 17.35 | - | 1.19% | 6,262 |
| Aug 23, 2024 | 18.88 | 18.88 | 17.01 | 17.15 | - | -11.10% | 27,389 |
| Aug 22, 2024 | 19.17 | 19.37 | 19.04 | 19.29 | - | 4.35% | 25,760 |
| Aug 21, 2024 | 19.95 | 19.95 | 18.49 | 18.49 | - | -6.94% | 22,927 |
| Aug 20, 2024 | 19.03 | 20.45 | 18.97 | 19.87 | - | -1.39% | 48,670 |
| Aug 19, 2024 | 20.57 | 20.79 | 20.11 | 20.14 | - | 2.13% | 23,283 |
| Aug 16, 2024 | 20.65 | 21.05 | 19.58 | 19.72 | - | -9.19% | 6,869 |
| Aug 15, 2024 | 20.35 | 21.91 | 19.87 | 21.72 | - | 6.26% | 12,084 |
| Aug 14, 2024 | 19.66 | 20.53 | 19.66 | 20.44 | - | 6.21% | 13,167 |
| Aug 13, 2024 | 20.37 | 20.40 | 18.76 | 19.25 | - | -6.25% | 18,909 |
| Aug 12, 2024 | 20.13 | 21.13 | 19.51 | 20.53 | - | 5.58% | 18,212 |
| Aug 9, 2024 | 19.89 | 20.21 | 19.25 | 19.45 | - | -4.33% | 16,136 |
| Aug 8, 2024 | 22.07 | 22.10 | 19.85 | 20.33 | - | -16.94% | 33,040 |
| Aug 7, 2024 | 22.46 | 24.47 | 22.29 | 24.47 | - | 7.42% | 10,359 |
| Aug 6, 2024 | 24.27 | 24.44 | 22.68 | 22.78 | - | -12.82% | 31,468 |
| Aug 5, 2024 | 29.68 | 29.68 | 24.84 | 26.13 | - | 28.85% | 30,427 |
| Aug 2, 2024 | 18.67 | 20.32 | 18.36 | 20.28 | - | 2.89% | 26,721 |
| Aug 1, 2024 | 18.78 | 20.29 | 18.78 | 19.71 | - | 5.83% | 29,071 |