T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.58
+0.03 (0.54%)
At close: Aug 12, 2026, 4:00 PM EDT
5.58
0.00 (-0.03%)
After-hours: Aug 12, 2026, 8:00 PM EDT
BTCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.48 | 5.60 | 5.45 | 5.58 | 5.58 | 0.54% | 8,426,131 |
| Aug 11, 2026 | 5.45 | 5.61 | 5.43 | 5.55 | 5.55 | 1.09% | 10,155,127 |
| Aug 10, 2026 | 5.31 | 5.51 | 5.31 | 5.49 | 5.49 | 3.20% | 8,981,979 |
| Aug 7, 2026 | 5.27 | 5.38 | 5.24 | 5.32 | 5.32 | -1.48% | 10,361,862 |
| 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 |
| Aug 3, 2026 | 5.72 | 5.74 | 5.45 | 5.49 | 5.49 | -3.09% | 12,803,159 |
| Jul 31, 2026 | 5.51 | 5.76 | 5.51 | 5.66 | 5.66 | 5.99% | 13,620,466 |
| Jul 30, 2026 | 5.37 | 5.39 | 5.29 | 5.34 | 5.34 | -4.13% | 8,430,119 |
| Jul 29, 2026 | 5.47 | 5.57 | 5.36 | 5.57 | 5.57 | 1.00% | 13,501,319 |
| Jul 28, 2026 | 5.62 | 5.71 | 5.48 | 5.52 | 5.52 | 3.37% | 20,202,648 |
| Jul 27, 2026 | 5.33 | 5.43 | 5.21 | 5.34 | 5.34 | -2.29% | 20,193,133 |
| Jul 24, 2026 | 5.44 | 5.55 | 5.43 | 5.46 | 5.46 | 1.68% | 21,688,827 |
| Jul 23, 2026 | 5.33 | 5.40 | 5.29 | 5.37 | 5.37 | 3.67% | 18,553,707 |
| Jul 22, 2026 | 5.23 | 5.24 | 5.11 | 5.18 | 5.18 | 1.57% | 25,282,523 |
| Jul 21, 2026 | 5.11 | 5.17 | 5.01 | 5.10 | 5.10 | -4.14% | 22,695,311 |
| Jul 20, 2026 | 5.43 | 5.50 | 5.21 | 5.32 | 5.32 | -2.83% | 32,301,080 |
| Jul 17, 2026 | 5.72 | 5.77 | 5.44 | 5.48 | 5.48 | 0.18% | 23,862,456 |
| 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 |