T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
52.88
-0.86 (-1.60%)
At close: Jun 27, 2025, 4:00 PM
51.97
-0.91 (-1.72%)
After-hours: Jun 27, 2025, 6:39 PM EDT
BTCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.89 | 53.80 | 52.48 | 52.88 | 52.88 | -1.60% | 49,971 |
| Jun 26, 2025 | 53.16 | 53.86 | 52.80 | 53.74 | 53.74 | -0.28% | 29,555 |
| Jun 25, 2025 | 54.08 | 54.36 | 53.00 | 53.89 | 53.89 | 3.75% | 57,956 |
| Jun 24, 2025 | 51.44 | 52.54 | 51.10 | 51.94 | 51.94 | 4.81% | 93,929 |
| Jun 23, 2025 | 47.59 | 49.70 | 46.25 | 49.56 | 49.56 | -0.19% | 96,561 |
| Jun 20, 2025 | 52.38 | 52.39 | 48.84 | 49.65 | 49.65 | -1.06% | 149,227 |
| Jun 18, 2025 | 50.34 | 51.70 | 49.97 | 50.18 | 50.18 | -1.72% | 53,598 |
| Jun 17, 2025 | 52.00 | 52.19 | 49.73 | 51.06 | 51.06 | -7.63% | 98,444 |
| Jun 16, 2025 | 53.22 | 55.47 | 53.06 | 55.28 | 55.28 | 7.05% | 91,926 |
| Jun 13, 2025 | 51.44 | 52.60 | 50.84 | 51.64 | 51.64 | -3.46% | 79,869 |
| Jun 12, 2025 | 53.40 | 54.92 | 53.10 | 53.49 | 53.49 | -3.57% | 48,343 |
| Jun 11, 2025 | 56.56 | 57.12 | 55.16 | 55.47 | 55.47 | -1.44% | 51,891 |
| Jun 10, 2025 | 56.50 | 57.11 | 55.05 | 56.28 | 56.28 | 1.55% | 48,144 |
| Jun 9, 2025 | 54.27 | 55.49 | 53.73 | 55.42 | 55.42 | 8.24% | 90,260 |
| Jun 6, 2025 | 51.00 | 52.25 | 50.85 | 51.20 | 51.20 | 4.83% | 37,586 |
| Jun 5, 2025 | 52.73 | 52.73 | 48.55 | 48.84 | 48.84 | -6.09% | 186,752 |
| Jun 4, 2025 | 51.96 | 52.58 | 51.14 | 52.01 | 52.01 | -2.53% | 33,964 |
| Jun 3, 2025 | 52.61 | 53.93 | 52.19 | 53.36 | 53.36 | 3.41% | 56,602 |
| Jun 2, 2025 | 51.13 | 51.82 | 50.80 | 51.60 | 51.60 | -0.19% | 49,685 |
| May 30, 2025 | 52.80 | 53.05 | 50.68 | 51.70 | 51.70 | -1.84% | 101,888 |
| May 29, 2025 | 55.49 | 55.49 | 52.61 | 52.67 | 52.67 | -2.66% | 80,043 |
| May 28, 2025 | 56.16 | 56.39 | 54.11 | 54.11 | 54.11 | -5.53% | 130,540 |
| May 27, 2025 | 58.03 | 58.13 | 56.21 | 57.28 | 57.28 | 2.16% | 83,516 |
| May 23, 2025 | 56.23 | 57.55 | 55.45 | 56.07 | 56.07 | -4.61% | 90,671 |
| May 22, 2025 | 59.15 | 59.66 | 58.18 | 58.78 | 58.78 | 4.74% | 632,072 |
| May 21, 2025 | 53.91 | 57.57 | 53.91 | 56.12 | 56.12 | 2.77% | 633,799 |
| May 20, 2025 | 52.22 | 54.86 | 51.74 | 54.61 | 54.61 | 2.73% | 45,368 |
| May 19, 2025 | 50.15 | 53.18 | 50.13 | 53.16 | 53.16 | 2.98% | 55,490 |
| May 16, 2025 | 51.17 | 52.13 | 51.01 | 51.62 | 51.62 | 1.51% | 53,926 |
| May 15, 2025 | 50.24 | 51.66 | 49.11 | 50.85 | 50.85 | -0.18% | 66,156 |
| May 14, 2025 | 51.80 | 52.07 | 50.27 | 50.94 | 50.94 | -3.27% | 52,240 |
| May 13, 2025 | 51.42 | 52.76 | 50.62 | 52.66 | 52.66 | 6.13% | 50,179 |
| May 12, 2025 | 51.95 | 52.43 | 48.51 | 49.62 | 49.62 | -2.74% | 79,410 |
| May 9, 2025 | 50.81 | 51.53 | 50.23 | 51.02 | 51.02 | 3.74% | 60,545 |
| May 8, 2025 | 47.49 | 49.65 | 47.31 | 49.18 | 49.18 | 10.52% | 91,053 |
| May 7, 2025 | 45.07 | 45.71 | 44.30 | 44.50 | 44.50 | 2.68% | 57,241 |
| May 6, 2025 | 42.29 | 43.57 | 41.89 | 43.34 | 43.34 | 1.26% | 28,883 |
| May 5, 2025 | 42.81 | 43.36 | 42.16 | 42.80 | 42.80 | -5.91% | 54,929 |
| May 2, 2025 | 45.49 | 46.37 | 45.22 | 45.49 | 45.49 | 0.84% | 54,985 |
| May 1, 2025 | 45.18 | 46.00 | 44.50 | 45.11 | 45.11 | 5.20% | 60,903 |
| Apr 30, 2025 | 43.20 | 43.20 | 41.67 | 42.88 | 42.88 | -2.79% | 34,139 |
| Apr 29, 2025 | 43.65 | 44.17 | 43.44 | 44.11 | 44.11 | 1.22% | 42,240 |
| Apr 28, 2025 | 43.91 | 43.91 | 42.32 | 43.58 | 43.58 | -1.40% | 52,327 |
| Apr 25, 2025 | 43.16 | 44.53 | 43.00 | 44.20 | 44.20 | 3.71% | 67,439 |
| Apr 24, 2025 | 41.82 | 42.67 | 41.75 | 42.62 | 42.62 | -0.02% | 53,323 |
| Apr 23, 2025 | 42.99 | 43.51 | 41.11 | 42.63 | 42.63 | 4.54% | 84,049 |
| Apr 22, 2025 | 39.20 | 41.05 | 39.16 | 40.78 | 40.78 | 9.30% | 117,645 |
| Apr 21, 2025 | 37.05 | 38.21 | 36.48 | 37.31 | 37.31 | 5.84% | 75,777 |
| Apr 17, 2025 | 35.05 | 35.68 | 34.54 | 35.25 | 35.25 | 1.06% | 23,197 |
| Apr 16, 2025 | 34.18 | 35.71 | 34.09 | 34.88 | 34.88 | 0.87% | 32,420 |