T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
2.960
-0.035 (-1.17%)
At close: Oct 13, 2026, 4:00 PM EDT
2.910
-0.050 (-1.69%)
Pre-market: Oct 14, 2026, 4:11 AM EDT
BTCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.95 | 2.99 | 2.91 | 2.96 | 2.96 | -1.17% | 10,705,313 |
| Oct 12, 2026 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 12,247,863 |
| Oct 9, 2026 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | -1.47% | 12,680,557 |
| Oct 8, 2026 | 3.03 | 3.17 | 2.99 | 3.07 | 3.07 | 4.24% | 26,465,333 |
| Oct 7, 2026 | 2.93 | 2.99 | 2.93 | 2.95 | 2.95 | 5.37% | 644,229 |
| Oct 6, 2026 | 2.78 | 2.82 | 2.73 | 2.80 | 2.80 | 0.18% | 12,641,541 |
| Oct 5, 2026 | 2.79 | 2.85 | 2.72 | 2.79 | 2.79 | -3.46% | 16,832,065 |
| Oct 2, 2026 | 2.74 | 2.92 | 2.69 | 2.89 | 2.89 | 0.87% | 27,967,727 |
| Oct 1, 2026 | 2.96 | 2.96 | 2.82 | 2.87 | 2.87 | -2.55% | 26,079,830 |
| Sep 30, 2026 | 2.84 | 2.96 | 2.80 | 2.94 | 2.94 | - | 24,889,576 |
| Sep 29, 2026 | 2.89 | 2.99 | 2.88 | 2.94 | 2.94 | -0.51% | 18,061,908 |
| Sep 28, 2026 | 2.94 | 3.01 | 2.88 | 2.96 | 2.96 | 1.72% | 20,640,944 |
| Sep 25, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.91 | 0.87% | 16,071,760 |
| Sep 24, 2026 | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | 0.35% | 577,887 |
| Sep 23, 2026 | 2.81 | 2.93 | 2.79 | 2.87 | 2.87 | 3.61% | 712,522 |
| Sep 22, 2026 | 2.80 | 2.81 | 2.74 | 2.77 | 2.77 | 0.73% | 654,210 |
| Sep 21, 2026 | 2.86 | 2.88 | 2.72 | 2.75 | 2.75 | -12.84% | 30,576,614 |
| Sep 18, 2026 | 3.44 | 3.45 | 3.14 | 3.16 | 3.16 | -12.48% | 27,847,561 |
| Sep 17, 2026 | 3.61 | 3.66 | 3.55 | 3.61 | 3.61 | -1.10% | 21,034,134 |
| Sep 16, 2026 | 3.66 | 3.75 | 3.61 | 3.65 | 3.65 | 0.41% | 33,865,916 |
| Sep 15, 2026 | 3.56 | 3.74 | 3.54 | 3.63 | 3.63 | 7.08% | 1,149,423 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -4.37% | 26,098,493 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.32 | 3.55 | 3.55 | -0.42% | 958,231 |
| Sep 10, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 2.59% | 502,770 |
| Sep 9, 2026 | 3.42 | 3.48 | 3.34 | 3.47 | 3.47 | 0.87% | 831,940 |
| Sep 8, 2026 | 3.46 | 3.52 | 3.40 | 3.44 | 3.44 | 3.61% | 14,111,425 |
| Sep 4, 2026 | 3.37 | 3.42 | 3.32 | 3.32 | 3.32 | 4.40% | 10,402,839 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.17 | 3.18 | 3.18 | -11.30% | 19,498,892 |
| Sep 2, 2026 | 3.65 | 3.68 | 3.57 | 3.59 | 3.59 | -0.14% | 249,023 |
| Sep 1, 2026 | 3.54 | 3.67 | 3.49 | 3.59 | 3.59 | 4.36% | 15,795,183 |
| Aug 31, 2026 | 3.52 | 3.56 | 3.42 | 3.44 | 3.44 | -3.91% | 555,234 |
| Aug 28, 2026 | 3.42 | 3.63 | 3.38 | 3.58 | 3.58 | 6.39% | 18,588,503 |
| Aug 27, 2026 | 3.44 | 3.47 | 3.29 | 3.37 | 3.37 | -3.72% | 14,386,804 |
| Aug 26, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | 0.87% | 12,375,558 |
| Aug 25, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | -0.43% | 601,035 |
| Aug 24, 2026 | 3.60 | 3.60 | 3.37 | 3.48 | 3.48 | -4.40% | 688,727 |
| Aug 21, 2026 | 3.74 | 3.74 | 3.41 | 3.64 | 3.64 | -11.97% | 528,882 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.10 | 4.14 | 4.14 | -12.39% | 493,118 |
| Aug 19, 2026 | 5.29 | 5.33 | 4.52 | 4.72 | 4.72 | -11.94% | 14,500,297 |
| Aug 18, 2026 | 5.47 | 5.47 | 5.28 | 5.36 | 5.36 | -0.83% | 198,705 |
| Aug 17, 2026 | 5.55 | 5.58 | 5.36 | 5.41 | 5.41 | -4.51% | 343,658 |
| Aug 14, 2026 | 5.69 | 5.74 | 5.60 | 5.66 | 5.66 | 1.43% | 7,288,275 |
| Aug 13, 2026 | 5.55 | 5.68 | 5.47 | 5.58 | 5.58 | - | 9,735,317 |
| Aug 12, 2026 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 0.54% | 8,427,596 |
| Aug 11, 2026 | 5.45 | 5.61 | 5.43 | 5.55 | 5.55 | 1.09% | 10,167,482 |
| Aug 10, 2026 | 5.31 | 5.51 | 5.31 | 5.49 | 5.49 | 3.20% | 8,982,275 |
| Aug 7, 2026 | 5.27 | 5.38 | 5.24 | 5.32 | 5.32 | -1.48% | 10,363,332 |
| Aug 6, 2026 | 5.44 | 5.45 | 5.31 | 5.40 | 5.40 | 1.50% | 9,149,435 |
| Aug 5, 2026 | 5.44 | 5.49 | 5.30 | 5.32 | 5.32 | -2.56% | 11,091,038 |
| Aug 4, 2026 | 5.50 | 5.54 | 5.40 | 5.46 | 5.46 | -0.46% | 10,149,176 |