T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
3.440
+0.005 (0.15%)
At close: Nov 2, 2026, 4:00 PM EST
3.430
-0.010 (-0.29%)
Pre-market: Nov 3, 2026, 4:16 AM EST
BTCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.35 | 3.45 | 3.31 | 3.44 | 3.44 | 0.15% | 23,477,560 |
| Oct 30, 2026 | 3.38 | 3.49 | 3.34 | 3.44 | 3.44 | 10.40% | 24,145,000 |
| Oct 29, 2026 | 3.17 | 3.20 | 3.03 | 3.11 | 3.11 | 1.52% | 19,323,590 |
| Oct 28, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -1.92% | 14,673,361 |
| Oct 27, 2026 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -2.19% | 9,781,808 |
| Oct 26, 2026 | 3.19 | 3.24 | 3.12 | 3.20 | 3.20 | 3.57% | 19,367,332 |
| Oct 23, 2026 | 3.06 | 3.11 | 3.03 | 3.09 | 3.09 | 0.16% | 16,325,940 |
| Oct 22, 2026 | 3.03 | 3.12 | 3.03 | 3.08 | 3.08 | 8.07% | 14,014,707 |
| Oct 21, 2026 | 2.92 | 2.95 | 2.83 | 2.85 | 2.85 | -5.16% | 19,794,706 |
| Oct 20, 2026 | 3.10 | 3.11 | 2.94 | 3.01 | 3.01 | -1.96% | 15,765,126 |
| Oct 19, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | -0.33% | 14,532,836 |
| Oct 16, 2026 | 3.05 | 3.14 | 3.01 | 3.08 | 3.08 | 1.99% | 12,937,628 |
| Oct 15, 2026 | 3.17 | 3.22 | 3.00 | 3.02 | 3.02 | -1.79% | 20,334,962 |
| Oct 14, 2026 | 3.00 | 3.09 | 2.97 | 3.07 | 3.07 | 3.72% | 15,050,185 |
| 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% | 12,299,676 |
| Oct 9, 2026 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | -1.47% | 12,687,111 |
| Oct 8, 2026 | 3.03 | 3.17 | 2.99 | 3.07 | 3.07 | 4.24% | 26,474,032 |
| Oct 7, 2026 | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | 5.37% | 14,586,442 |
| 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% | 16,865,164 |
| Oct 2, 2026 | 2.74 | 2.92 | 2.69 | 2.89 | 2.89 | 0.87% | 27,969,883 |
| Oct 1, 2026 | 2.96 | 2.96 | 2.82 | 2.87 | 2.87 | -2.55% | 26,106,143 |
| Sep 30, 2026 | 2.84 | 2.96 | 2.80 | 2.94 | 2.94 | - | 24,939,814 |
| Sep 29, 2026 | 2.89 | 2.99 | 2.88 | 2.94 | 2.94 | -0.51% | 18,062,909 |
| Sep 28, 2026 | 2.94 | 3.01 | 2.88 | 2.96 | 2.96 | 1.72% | 20,642,493 |
| Sep 25, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.91 | 0.87% | 16,073,001 |
| Sep 24, 2026 | 2.93 | 2.96 | 2.85 | 2.88 | 2.88 | 0.35% | 19,014,858 |
| Sep 23, 2026 | 2.82 | 2.94 | 2.78 | 2.87 | 2.87 | 3.61% | 19,699,610 |
| Sep 22, 2026 | 2.81 | 2.82 | 2.73 | 2.77 | 2.77 | 0.73% | 15,843,292 |
| Sep 21, 2026 | 2.86 | 2.88 | 2.72 | 2.75 | 2.75 | -12.84% | 30,713,625 |
| Sep 18, 2026 | 3.44 | 3.45 | 3.14 | 3.16 | 3.16 | -12.48% | 27,873,612 |
| Sep 17, 2026 | 3.61 | 3.66 | 3.55 | 3.61 | 3.61 | -1.10% | 21,053,114 |
| Sep 16, 2026 | 3.66 | 3.75 | 3.61 | 3.65 | 3.65 | 0.41% | 33,881,653 |
| Sep 15, 2026 | 3.55 | 3.75 | 3.54 | 3.63 | 3.63 | 7.08% | 28,363,251 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -4.37% | 26,134,672 |
| Sep 11, 2026 | 3.53 | 3.59 | 3.32 | 3.55 | 3.55 | -0.42% | 24,169,759 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.53 | 3.56 | 3.56 | 2.59% | 13,119,918 |
| Sep 9, 2026 | 3.35 | 3.48 | 3.34 | 3.47 | 3.47 | 0.87% | 13,665,840 |
| Sep 8, 2026 | 3.46 | 3.52 | 3.40 | 3.44 | 3.44 | 3.61% | 14,113,990 |
| Sep 4, 2026 | 3.37 | 3.42 | 3.32 | 3.32 | 3.32 | 4.40% | 10,412,649 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.17 | 3.18 | 3.18 | -11.30% | 19,522,258 |
| Sep 2, 2026 | 3.63 | 3.66 | 3.56 | 3.59 | 3.59 | -0.14% | 10,765,958 |
| Sep 1, 2026 | 3.54 | 3.67 | 3.49 | 3.59 | 3.59 | 4.36% | 15,813,851 |
| Aug 31, 2026 | 3.54 | 3.56 | 3.41 | 3.44 | 3.44 | -3.91% | 14,097,427 |
| Aug 28, 2026 | 3.42 | 3.63 | 3.38 | 3.58 | 3.58 | 6.39% | 18,628,088 |
| Aug 27, 2026 | 3.44 | 3.47 | 3.29 | 3.37 | 3.37 | -3.72% | 14,445,506 |
| Aug 26, 2026 | 3.56 | 3.58 | 3.48 | 3.50 | 3.50 | 0.87% | 12,402,528 |
| Aug 25, 2026 | 3.48 | 3.54 | 3.40 | 3.47 | 3.47 | -0.43% | 12,982,419 |
| Aug 24, 2026 | 3.46 | 3.57 | 3.36 | 3.48 | 3.48 | -4.40% | 13,566,530 |