T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.78
-0.33 (-5.40%)
At close: Jun 11, 2026, 4:00 PM EDT
5.81
+0.03 (0.52%)
Pre-market: Jun 12, 2026, 4:35 AM EDT
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.94 | 6.04 | 5.73 | 5.78 | 5.78 | -5.40% | 31,944,510 |
| Jun 10, 2026 | 6.19 | 6.20 | 5.94 | 6.11 | 6.11 | 0.41% | 33,824,941 |
| Jun 9, 2026 | 6.04 | 6.33 | 6.00 | 6.09 | 6.09 | 4.28% | 20,065,391 |
| Jun 8, 2026 | 5.79 | 5.86 | 5.66 | 5.84 | 5.84 | -10.51% | 23,437,543 |
| Jun 5, 2026 | 6.17 | 6.73 | 6.13 | 6.52 | 6.52 | 10.70% | 44,828,892 |
| Jun 4, 2026 | 5.95 | 6.02 | 5.74 | 5.89 | 5.89 | 5.56% | 39,566,002 |
| Jun 3, 2026 | 5.37 | 5.62 | 5.31 | 5.58 | 5.58 | 5.28% | 33,092,960 |
| Jun 2, 2026 | 5.08 | 5.42 | 5.06 | 5.30 | 5.30 | 11.93% | 25,441,922 |
| Jun 1, 2026 | 4.70 | 4.85 | 4.67 | 4.74 | 4.74 | 5.22% | 17,164,698 |
| May 29, 2026 | 4.55 | 4.62 | 4.39 | 4.50 | 4.50 | 0.11% | 14,719,774 |
| May 28, 2026 | 4.53 | 4.60 | 4.47 | 4.50 | 4.50 | 4.05% | 16,110,916 |
| May 27, 2026 | 4.30 | 4.37 | 4.27 | 4.32 | 4.32 | 2.61% | 10,311,846 |
| May 26, 2026 | 4.12 | 4.24 | 3.97 | 4.21 | 4.21 | -0.24% | 15,559,889 |
| May 22, 2026 | 4.08 | 4.24 | 4.06 | 4.22 | 4.22 | 4.71% | 10,197,615 |
| May 21, 2026 | 4.08 | 4.13 | 3.98 | 4.03 | 4.03 | 0.12% | 12,171,665 |
| 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 | -4.38% | 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 | 2.09% | 10,462,470 |
| Apr 24, 2026 | 4.02 | 4.11 | 4.01 | 4.08 | 4.08 | 0.24% | 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 |