T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
4.105
+0.265 (6.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.02 | 4.21 | 3.93 | 4.11 | 4.11 | 6.90% | 19,536,085 |
| Dec 4, 2025 | 3.82 | 3.98 | 3.78 | 3.84 | 3.84 | 0.92% | 16,184,381 |
| Dec 3, 2025 | 3.84 | 3.91 | 3.74 | 3.81 | 3.81 | -4.28% | 11,319,887 |
| Dec 2, 2025 | 4.22 | 4.26 | 3.84 | 3.98 | 3.98 | -13.02% | 18,636,292 |
| Dec 1, 2025 | 4.51 | 4.72 | 4.46 | 4.57 | 4.57 | 11.74% | 17,868,183 |
| Nov 28, 2025 | 3.87 | 4.14 | 3.87 | 4.09 | 4.09 | -1.80% | 6,751,857 |
| Nov 26, 2025 | 4.45 | 4.50 | 4.11 | 4.17 | 4.17 | -5.98% | 6,856,307 |
| Nov 25, 2025 | 4.45 | 4.55 | 4.36 | 4.43 | 4.43 | 4.24% | 6,288,458 |
| Nov 24, 2025 | 4.61 | 4.71 | 4.24 | 4.25 | 4.25 | -10.99% | 9,422,949 |
| Nov 21, 2025 | 4.86 | 5.02 | 4.66 | 4.78 | 4.78 | 4.03% | 12,557,698 |
| Nov 20, 2025 | 4.10 | 4.63 | 4.08 | 4.59 | 4.59 | 6.99% | 11,836,805 |
| Nov 19, 2025 | 4.14 | 4.37 | 4.03 | 4.29 | 4.29 | 7.38% | 10,533,472 |
| Nov 18, 2025 | 4.10 | 4.16 | 3.90 | 4.00 | 4.00 | -2.32% | 9,507,569 |
| Nov 17, 2025 | 3.90 | 4.14 | 3.75 | 4.09 | 4.09 | 5.14% | 6,145,941 |
| Nov 14, 2025 | 3.80 | 3.89 | 3.65 | 3.89 | 3.89 | 7.61% | 6,861,061 |
| Nov 13, 2025 | 3.31 | 3.62 | 3.25 | 3.62 | 3.62 | 7.11% | 8,847,087 |
| Nov 12, 2025 | 3.16 | 3.42 | 3.16 | 3.38 | 3.38 | 2.43% | 8,441,856 |
| Nov 11, 2025 | 3.19 | 3.30 | 3.17 | 3.30 | 3.30 | 6.29% | 6,011,658 |
| Nov 10, 2025 | 3.08 | 3.19 | 3.07 | 3.10 | 3.10 | -4.17% | 6,085,847 |
| Nov 7, 2025 | 3.48 | 3.54 | 3.23 | 3.24 | 3.24 | -5.82% | 5,736,457 |
| Nov 6, 2025 | 3.31 | 3.47 | 3.30 | 3.44 | 3.44 | 5.86% | 6,289,005 |
| Nov 5, 2025 | 3.33 | 3.36 | 3.20 | 3.25 | 3.25 | -6.35% | 6,959,190 |
| Nov 4, 2025 | 3.29 | 3.53 | 3.23 | 3.47 | 3.47 | 11.41% | 10,569,505 |
| Nov 3, 2025 | 3.07 | 3.19 | 3.03 | 3.11 | 3.11 | 5.42% | 7,041,463 |
| Oct 31, 2025 | 2.94 | 3.02 | 2.88 | 2.95 | 2.95 | -6.05% | 3,090,813 |
| Oct 30, 2025 | 3.03 | 3.15 | 3.03 | 3.14 | 3.14 | 7.90% | 3,348,713 |
| Oct 29, 2025 | 2.77 | 2.98 | 2.76 | 2.91 | 2.91 | 5.24% | 3,698,886 |
| Oct 28, 2025 | 2.69 | 2.78 | 2.64 | 2.77 | 2.77 | 2.22% | 4,319,379 |
| Oct 27, 2025 | 2.70 | 2.73 | 2.66 | 2.71 | 2.71 | -7.99% | 2,677,682 |
| Oct 24, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 1,684,637 |
| Oct 23, 2025 | 3.02 | 3.03 | 2.88 | 2.96 | 2.96 | -4.21% | 3,444,374 |
| Oct 22, 2025 | 3.07 | 3.11 | 3.02 | 3.09 | 3.09 | 7.29% | 3,769,763 |
| Oct 21, 2025 | 3.04 | 3.08 | 2.76 | 2.88 | 2.88 | -1.87% | 2,908,493 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.88 | 2.94 | 2.94 | -8.14% | 2,644,055 |
| Oct 17, 2025 | 3.26 | 3.31 | 3.14 | 3.20 | 3.20 | 3.06% | 3,404,445 |
| Oct 16, 2025 | 2.95 | 3.14 | 2.92 | 3.10 | 3.10 | 5.80% | 3,358,797 |
| Oct 15, 2025 | 2.93 | 3.00 | 2.88 | 2.93 | 2.93 | 2.09% | 1,689,237 |
| Oct 14, 2025 | 2.95 | 3.00 | 2.82 | 2.87 | 2.87 | 5.71% | 3,498,794 |
| Oct 13, 2025 | 2.79 | 2.82 | 2.71 | 2.72 | 2.72 | 1.12% | 1,760,726 |
| Oct 10, 2025 | 2.46 | 2.72 | 2.43 | 2.69 | 2.69 | 7.40% | 6,151,983 |
| Oct 9, 2025 | 2.41 | 2.56 | 2.41 | 2.50 | 2.50 | 3.73% | 2,356,023 |
| Oct 8, 2025 | 2.44 | 2.48 | 2.37 | 2.41 | 2.41 | -2.63% | 1,821,927 |
| Oct 7, 2025 | 2.36 | 2.52 | 2.36 | 2.48 | 2.48 | 6.00% | 2,285,827 |
| Oct 6, 2025 | 2.36 | 2.38 | 2.30 | 2.34 | 2.34 | -4.11% | 1,821,838 |
| Oct 3, 2025 | 2.53 | 2.55 | 2.39 | 2.44 | 2.44 | -3.18% | 1,967,248 |
| Oct 2, 2025 | 2.60 | 2.63 | 2.50 | 2.52 | 2.52 | -5.98% | 2,156,271 |
| Oct 1, 2025 | 2.71 | 2.73 | 2.63 | 2.68 | 2.68 | -5.31% | 1,395,712 |
| Sep 30, 2025 | 2.88 | 2.91 | 2.82 | 2.83 | 2.83 | - | 2,364,895 |
| Sep 29, 2025 | 2.95 | 2.96 | 2.82 | 2.83 | 2.83 | -9.74% | 1,439,274 |
| Sep 26, 2025 | 3.13 | 3.16 | 3.06 | 3.13 | 3.13 | 0.48% | 1,156,437 |