Skip to main content
T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
15.83
-1.43 (-8.29%)
Mar 6, 2026, 10:51 AM EST - Market open

BTCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1916.1915.7515.91--7.82%55,899
Mar 5, 202618.1318.1516.9617.2617.26-5.22%13,830
Mar 4, 202617.5818.6817.4218.2118.2114.28%252,767
Mar 3, 202615.4016.3015.0015.9415.94-2.89%89,216
Mar 2, 202614.7716.7514.6916.4116.4111.10%157,792
Feb 27, 202615.2615.2714.5714.7714.77-5.44%78,570
Feb 26, 202615.9716.0515.2415.6215.62-5.33%78,118
Feb 25, 202615.3516.6815.1916.5016.5014.59%150,794
Feb 24, 202613.7614.4613.6814.4014.400.24%77,254
Feb 23, 202615.2615.2614.2014.3614.36-10.06%130,376
Feb 20, 202615.5916.0315.4915.9715.971.72%82,247
Feb 19, 202615.1015.7015.0215.7015.702.95%50,583
Feb 18, 202615.7316.1615.0915.2515.25-4.81%80,006
Feb 17, 202616.0616.1815.4416.0216.02-2.79%85,689
Feb 13, 202615.8216.8115.6216.4816.4810.09%131,572
Feb 12, 202616.3016.3614.8214.9714.97-6.61%114,003
Feb 11, 202616.2816.2815.1516.0316.03-3.32%184,458
Feb 10, 202616.8717.2416.1816.5816.58-6.01%108,143
Feb 9, 202616.7517.8216.5717.6417.641.82%162,798
Feb 6, 202615.8917.9615.8917.3317.3319.98%915,994
Feb 5, 202617.8318.1913.6914.4414.44-26.40%1,017,349
Feb 4, 202620.6720.8818.9119.6219.62-8.08%247,943
Feb 3, 202622.6022.6119.4121.3521.35-4.15%197,425
Feb 2, 202622.3123.0922.0022.2722.27-13.92%452,964
Jan 30, 202625.2726.3524.6125.8725.87-0.63%145,971
Jan 29, 202628.4128.5125.4426.0426.04-11.32%289,292
Jan 28, 202629.9730.2729.2529.3629.36-0.64%57,668
Jan 27, 202628.8329.6028.1729.5529.554.07%102,260
Jan 26, 202628.5529.2028.0928.4028.40-4.23%128,958
Jan 23, 202629.7430.8429.0629.6529.650.12%364,950
Jan 22, 202629.7929.9929.0529.6229.62-1.81%114,686
Jan 21, 202629.6830.4728.3430.1630.161.21%252,527
Jan 20, 202630.7331.0029.5329.8029.80-12.76%217,308
Jan 16, 202634.3234.3733.1534.1634.160.59%98,657
Jan 15, 202635.4835.4833.8633.9633.96-5.32%151,192
Jan 14, 202634.0736.0334.0735.8735.877.27%217,882
Jan 13, 202632.1333.5731.8633.4433.446.33%174,073
Jan 12, 202630.6232.0130.4931.4531.452.74%169,371
Jan 9, 202631.2631.7530.3030.6130.61-1.64%65,409
Jan 8, 202630.1031.4429.6531.1231.12-0.19%43,005
Jan 7, 202631.5331.9030.9131.1831.18-3.41%95,957
Jan 6, 202633.6133.6131.3632.2832.28-3.87%72,914
Jan 5, 202632.3033.8332.2533.5833.5810.24%161,719
Jan 2, 202629.9331.3429.6530.4630.465.31%156,320
Dec 31, 202529.9829.9828.6228.9328.93-1.25%138,294
Dec 30, 202529.3930.3329.2929.2929.291.63%118,889
Dec 29, 202529.0329.4928.7228.8228.82-1.00%97,862
Dec 26, 202529.9730.0928.4829.1129.110.34%94,683
Dec 24, 202528.7929.1828.5029.0129.01-2.45%125,387
Dec 23, 202529.9030.1528.9929.7429.25-1.65%101,109
Dec 22, 202531.3931.6129.9430.2429.740.97%198,163
Dec 19, 202530.0230.9229.2429.9529.467.50%190,255
Dec 18, 202530.4231.0027.7527.8627.40-3.06%193,191
Dec 17, 202529.8531.7628.3428.7428.27-3.62%145,307
Dec 16, 202529.4530.2529.4029.8229.334.00%101,613
Dec 15, 202531.2831.5228.3028.6728.20-10.12%156,754
Dec 12, 202533.3633.7331.4031.9031.37-3.80%229,706
Dec 11, 202531.9333.1631.3033.1632.61-1.43%188,845
Dec 10, 202533.3135.1733.0933.6433.09-1.58%118,139
Dec 9, 202532.1435.2331.9934.1833.624.98%184,681
Dec 8, 202533.1433.1431.7032.5632.023.14%87,371
Dec 5, 202532.4333.1030.7231.5731.05-6.90%152,214
Dec 4, 202534.1434.4232.8433.9133.35-1.34%342,267
Dec 3, 202534.1334.8733.4934.3733.804.12%170,729
Dec 2, 202531.6433.8031.1233.0132.4712.99%215,701
Dec 1, 202529.8030.0828.0029.2228.73-11.44%228,994
Nov 28, 202534.7934.7932.7832.9932.451.45%150,782
Nov 26, 202530.6932.8630.2632.5231.985.86%143,522
Nov 25, 202530.6031.2829.8430.7230.21-4.15%124,543
Nov 24, 202529.8432.1429.3632.0531.5210.71%246,867
Nov 21, 202528.3029.6027.3828.9528.47-3.98%417,980
Nov 20, 202533.9134.0029.9430.1529.65-7.09%214,571
Nov 19, 202533.7834.6831.7432.4531.92-7.37%172,388
Nov 18, 202534.2135.7533.8035.0334.451.83%105,028
Nov 17, 202536.0437.2933.8334.4033.83-4.95%136,909
Nov 14, 202537.1438.7736.1136.1935.59-7.75%166,604
Nov 13, 202543.0143.7239.0439.2338.58-7.10%133,860
Nov 12, 202545.0045.0641.6742.2341.53-2.61%86,925
Nov 11, 202544.9144.9743.2443.3642.65-6.25%50,563
Nov 10, 202546.3746.4045.0246.2545.494.57%110,942
Nov 7, 202541.3844.3440.8044.2343.505.47%130,842
Nov 6, 202543.5543.6241.4941.9441.24-5.98%171,821
Nov 5, 202543.5045.0943.1944.6043.866.37%113,732
Nov 4, 202544.5345.5140.8941.9341.24-11.26%300,219
Nov 3, 202548.0248.5146.0047.2546.47-5.78%185,759
Oct 31, 202550.1751.1049.0450.1549.326.14%90,249
Oct 30, 202549.0849.1146.9647.2546.47-7.39%137,547
Oct 29, 202553.9453.9449.8651.0250.18-5.43%154,897
Oct 28, 202555.3356.4553.9453.9553.06-2.53%63,298
Oct 27, 202555.4456.1255.0055.3554.447.87%85,115
Oct 24, 202551.9651.9650.5751.3150.460.57%52,855
Oct 23, 202550.1352.0249.8851.0250.184.46%102,124
Oct 22, 202549.2850.0848.5848.8448.03-7.27%140,398
Oct 21, 202549.8654.6549.3252.6751.801.74%150,116
Oct 20, 202551.6252.5550.9351.7750.928.08%94,641
Oct 17, 202546.9048.7246.0847.9047.11-3.25%140,698
Oct 16, 202552.2652.5048.8649.5148.69-5.53%159,964
Oct 15, 202552.7853.3951.4252.4151.54-2.59%105,399
Oct 14, 202551.9754.6351.0053.8052.91-5.61%125,353
Oct 13, 202555.4957.1655.0457.0056.06-1.26%138,860