T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
4.230
+0.200 (4.96%)
May 22, 2026, 3:49 PM EDT - Market open
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.08 | 4.13 | 3.98 | 4.03 | 4.03 | 0.12% | 12,168,931 |
| May 20, 2026 | 4.07 | 4.12 | 4.01 | 4.03 | 4.03 | -2.42% | 10,649,471 |
| May 19, 2026 | 4.15 | 4.20 | 4.09 | 4.13 | 4.13 | 0.36% | 9,685,678 |
| May 18, 2026 | 4.08 | 4.20 | 4.07 | 4.11 | 4.11 | 5.79% | 12,860,677 |
| May 15, 2026 | 3.81 | 3.94 | 3.80 | 3.89 | 3.89 | 5.57% | 7,921,851 |
| May 14, 2026 | 3.83 | 3.86 | 3.61 | 3.68 | 3.68 | -4.42% | 12,997,583 |
| May 13, 2026 | 3.81 | 3.94 | 3.81 | 3.85 | 3.85 | 3.08% | 8,248,706 |
| May 12, 2026 | 3.76 | 3.83 | 3.73 | 3.74 | 3.74 | 2.75% | 8,822,662 |
| May 11, 2026 | 3.73 | 3.79 | 3.62 | 3.64 | 3.64 | -4.47% | 11,617,229 |
| May 8, 2026 | 3.88 | 3.88 | 3.78 | 3.81 | 3.81 | -0.13% | 11,374,950 |
| May 7, 2026 | 3.73 | 3.88 | 3.73 | 3.81 | 3.81 | 3.53% | 13,601,689 |
| May 6, 2026 | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | 0.27% | 9,586,899 |
| May 5, 2026 | 3.68 | 3.74 | 3.66 | 3.67 | 3.67 | -3.80% | 11,978,659 |
| May 4, 2026 | 3.94 | 3.99 | 3.75 | 3.82 | 3.82 | -4.39% | 17,652,297 |
| May 1, 2026 | 4.00 | 4.02 | 3.92 | 3.99 | 3.99 | -5.34% | 20,615,860 |
| Apr 30, 2026 | 4.24 | 4.25 | 4.17 | 4.22 | 4.22 | -2.54% | 12,682,781 |
| Apr 29, 2026 | 4.15 | 4.38 | 4.15 | 4.33 | 4.33 | 2.37% | 11,772,937 |
| Apr 28, 2026 | 4.24 | 4.30 | 4.22 | 4.23 | 4.23 | 1.44% | 7,861,653 |
| Apr 27, 2026 | 4.07 | 4.21 | 4.01 | 4.17 | 4.17 | 2.08% | 10,462,470 |
| Apr 24, 2026 | 4.02 | 4.11 | 4.01 | 4.08 | 4.08 | 0.25% | 11,050,833 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.97 | 4.07 | 4.07 | 2.78% | 11,819,170 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.89 | 3.96 | 3.96 | -10.20% | 14,018,754 |
| Apr 21, 2026 | 4.28 | 4.44 | 4.24 | 4.41 | 4.41 | 3.40% | 13,731,004 |
| Apr 20, 2026 | 4.38 | 4.43 | 4.24 | 4.27 | 4.27 | 3.02% | 14,579,260 |
| Apr 17, 2026 | 4.24 | 4.28 | 4.03 | 4.14 | 4.14 | -5.48% | 15,818,380 |
| Apr 16, 2026 | 4.43 | 4.63 | 4.37 | 4.38 | 4.38 | -0.79% | 12,897,267 |
| Apr 15, 2026 | 4.50 | 4.59 | 4.39 | 4.42 | 4.42 | -2.32% | 14,480,032 |
| Apr 14, 2026 | 4.49 | 4.57 | 4.27 | 4.52 | 4.52 | -2.38% | 19,605,989 |
| Apr 13, 2026 | 4.90 | 4.95 | 4.61 | 4.63 | 4.63 | -0.22% | 12,410,365 |
| Apr 10, 2026 | 4.76 | 4.82 | 4.63 | 4.64 | 4.64 | -3.13% | 14,057,938 |
| Apr 9, 2026 | 4.92 | 5.02 | 4.73 | 4.79 | 4.79 | -2.44% | 11,772,623 |
| Apr 8, 2026 | 4.73 | 5.00 | 4.71 | 4.91 | 4.91 | -6.57% | 14,677,237 |
| Apr 7, 2026 | 5.33 | 5.45 | 5.24 | 5.26 | 5.26 | 2.14% | 11,894,452 |
| Apr 6, 2026 | 5.19 | 5.24 | 5.04 | 5.15 | 5.15 | -8.21% | 12,264,639 |
| Apr 2, 2026 | 5.74 | 5.81 | 5.53 | 5.61 | 5.61 | 3.41% | 14,308,528 |
| Apr 1, 2026 | 5.35 | 5.46 | 5.25 | 5.42 | 5.42 | -0.91% | 17,642,090 |
| Mar 31, 2026 | 5.66 | 5.72 | 5.34 | 5.47 | 5.47 | -4.04% | 16,889,548 |
| Mar 30, 2026 | 5.45 | 5.75 | 5.44 | 5.70 | 5.70 | -1.55% | 15,266,793 |
| Mar 27, 2026 | 5.68 | 5.86 | 5.67 | 5.79 | 5.79 | 7.42% | 13,208,682 |
| Mar 26, 2026 | 5.27 | 5.45 | 5.20 | 5.39 | 5.39 | 6.63% | 13,608,963 |
| Mar 25, 2026 | 4.93 | 5.10 | 4.89 | 5.06 | 5.06 | -4.26% | 25,803,637 |
| Mar 24, 2026 | 5.11 | 5.35 | 5.08 | 5.28 | 5.28 | 3.83% | 23,873,428 |
| Mar 23, 2026 | 5.08 | 5.18 | 4.92 | 5.09 | 5.09 | -1.36% | 19,535,090 |
| Mar 20, 2026 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | 0.19% | 15,811,055 |
| Mar 19, 2026 | 5.29 | 5.36 | 5.10 | 5.15 | 5.15 | 2.08% | 20,557,575 |
| Mar 18, 2026 | 4.86 | 5.06 | 4.85 | 5.04 | 5.04 | 9.45% | 24,614,470 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.55 | 4.61 | 4.61 | -1.60% | 16,628,271 |
| Mar 16, 2026 | 4.69 | 4.82 | 4.59 | 4.68 | 4.68 | -7.69% | 17,325,137 |
| Mar 13, 2026 | 4.80 | 5.13 | 4.66 | 5.07 | 5.07 | -2.31% | 34,517,107 |
| Mar 12, 2026 | 5.23 | 5.34 | 5.15 | 5.19 | 5.19 | 0.97% | 26,769,201 |