T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.37
+0.19 (3.67%)
Jul 23, 2026, 1:10 PM EDT - Market open
BTCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.16 | 5.24 | 5.11 | 5.18 | 5.18 | 1.57% | 330,919 |
| Jul 21, 2026 | 5.11 | 5.17 | 5.01 | 5.10 | 5.10 | -4.14% | 22,655,312 |
| Jul 20, 2026 | 5.43 | 5.50 | 5.21 | 5.32 | 5.32 | -2.83% | 32,286,085 |
| Jul 17, 2026 | 5.72 | 5.77 | 5.44 | 5.48 | 5.48 | 0.18% | 23,862,187 |
| Jul 16, 2026 | 5.47 | 5.51 | 5.36 | 5.47 | 5.47 | 2.25% | 18,472,871 |
| Jul 15, 2026 | 5.29 | 5.39 | 5.25 | 5.35 | 5.35 | -1.29% | 18,716,499 |
| Jul 14, 2026 | 5.54 | 5.61 | 5.34 | 5.42 | 5.42 | -7.44% | 22,978,153 |
| Jul 13, 2026 | 5.80 | 5.94 | 5.74 | 5.85 | 5.85 | 5.22% | 18,028,305 |
| Jul 10, 2026 | 5.50 | 5.60 | 5.41 | 5.56 | 5.56 | -2.20% | 15,548,823 |
| Jul 9, 2026 | 5.78 | 5.82 | 5.64 | 5.69 | 5.69 | -2.99% | 16,173,312 |
| Jul 8, 2026 | 5.94 | 6.00 | 5.85 | 5.86 | 5.86 | 4.83% | 22,269,312 |
| Jul 7, 2026 | 5.73 | 5.81 | 5.52 | 5.59 | 5.59 | -0.36% | 25,162,569 |
| Jul 6, 2026 | 6.06 | 6.08 | 5.56 | 5.61 | 5.61 | -7.12% | 25,764,361 |
| Jul 2, 2026 | 5.99 | 6.12 | 5.88 | 6.04 | 6.04 | -4.88% | 27,219,224 |
| Jul 1, 2026 | 6.65 | 6.68 | 6.25 | 6.35 | 6.35 | -4.37% | 25,136,462 |
| Jun 30, 2026 | 6.71 | 6.78 | 6.55 | 6.64 | 6.64 | 5.40% | 27,134,951 |
| Jun 29, 2026 | 6.40 | 6.62 | 6.25 | 6.30 | 6.30 | -2.78% | 41,948,612 |
| Jun 26, 2026 | 6.66 | 6.66 | 6.27 | 6.48 | 6.48 | -1.22% | 40,370,078 |
| Jun 25, 2026 | 6.15 | 6.81 | 6.12 | 6.56 | 6.56 | 2.34% | 54,077,503 |
| Jun 24, 2026 | 6.05 | 6.58 | 5.99 | 6.41 | 6.41 | 8.09% | 52,317,027 |
| Jun 23, 2026 | 5.99 | 6.01 | 5.86 | 5.93 | 5.93 | 6.37% | 21,905,985 |
| Jun 22, 2026 | 5.47 | 5.62 | 5.37 | 5.58 | 5.58 | -5.19% | 22,991,243 |
| Jun 18, 2026 | 5.62 | 5.99 | 5.62 | 5.88 | 5.88 | 4.44% | 26,701,754 |
| Jun 17, 2026 | 5.51 | 5.66 | 5.27 | 5.63 | 5.63 | 4.36% | 30,507,590 |
| Jun 16, 2026 | 5.34 | 5.44 | 5.31 | 5.40 | 5.40 | 2.96% | 18,429,090 |
| Jun 15, 2026 | 5.20 | 5.30 | 5.12 | 5.24 | 5.24 | -9.50% | 22,255,973 |
| Jun 12, 2026 | 5.83 | 5.89 | 5.64 | 5.79 | 5.79 | 0.17% | 28,021,925 |
| Jun 11, 2026 | 5.94 | 6.04 | 5.73 | 5.78 | 5.78 | -5.40% | 31,967,943 |
| Jun 10, 2026 | 6.19 | 6.20 | 5.94 | 6.11 | 6.11 | 0.41% | 33,836,038 |
| 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 |