T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
3.040
+0.180 (6.29%)
Aug 1, 2025, 4:00 PM - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.92 | 3.05 | 2.91 | 3.04 | 3.04 | 6.29% | 1,760,659 |
| Jul 31, 2025 | 2.78 | 2.86 | 2.75 | 2.86 | 2.86 | 0.35% | 1,606,842 |
| Jul 30, 2025 | 2.82 | 2.91 | 2.76 | 2.85 | 2.85 | 1.06% | 1,827,547 |
| Jul 29, 2025 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 0.89% | 1,555,975 |
| Jul 28, 2025 | 2.76 | 2.83 | 2.74 | 2.80 | 2.80 | -1.93% | 2,714,489 |
| Jul 25, 2025 | 2.87 | 2.94 | 2.84 | 2.85 | 2.85 | 3.64% | 1,236,595 |
| Jul 24, 2025 | 2.77 | 2.81 | 2.72 | 2.75 | 2.75 | -0.72% | 829,065 |
| Jul 23, 2025 | 2.80 | 2.83 | 2.76 | 2.77 | 2.77 | 1.28% | 1,335,036 |
| Jul 22, 2025 | 2.74 | 2.82 | 2.69 | 2.74 | 2.74 | -4.54% | 1,622,077 |
| Jul 21, 2025 | 2.79 | 2.87 | 2.73 | 2.87 | 2.87 | 1.06% | 1,072,871 |
| Jul 18, 2025 | 2.76 | 2.84 | 2.74 | 2.84 | 2.84 | 3.09% | 1,402,829 |
| Jul 17, 2025 | 2.80 | 2.82 | 2.70 | 2.75 | 2.75 | 0.55% | 1,201,158 |
| Jul 16, 2025 | 2.77 | 2.80 | 2.70 | 2.74 | 2.74 | -5.03% | 1,342,875 |
| Jul 15, 2025 | 2.82 | 2.91 | 2.78 | 2.88 | 2.88 | 5.88% | 2,217,557 |
| Jul 14, 2025 | 2.64 | 2.76 | 2.62 | 2.72 | 2.72 | -3.03% | 4,307,453 |
| Jul 11, 2025 | 2.84 | 2.89 | 2.79 | 2.81 | 2.81 | -8.18% | 2,071,356 |
| Jul 10, 2025 | 3.20 | 3.22 | 3.02 | 3.06 | 3.06 | -2.71% | 1,421,431 |
| Jul 9, 2025 | 3.28 | 3.35 | 3.13 | 3.14 | 3.14 | -5.99% | 943,379 |
| Jul 8, 2025 | 3.33 | 3.38 | 3.30 | 3.34 | 3.34 | -0.89% | 445,348 |
| Jul 7, 2025 | 3.37 | 3.42 | 3.34 | 3.37 | 3.37 | 2.12% | 569,777 |
| Jul 3, 2025 | 3.30 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 662,606 |
| Jul 2, 2025 | 3.43 | 3.44 | 3.26 | 3.28 | 3.28 | -8.12% | 1,412,623 |
| Jul 1, 2025 | 3.50 | 3.58 | 3.46 | 3.57 | 3.57 | 4.39% | 1,468,524 |
| 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 |