Skip to main content
T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
19.01
-0.26 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BTCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1119.1418.7219.0119.01-1.35%3,312
Apr 27, 202619.7119.9219.1119.2719.27-2.08%43,522
Apr 24, 202620.0320.0819.5719.6819.68-0.30%37,426
Apr 23, 202619.7120.2219.4019.7419.74-2.95%68,490
Apr 22, 202620.1520.6220.0620.3420.3410.12%105,628
Apr 21, 202618.9619.0718.3818.4718.47-3.25%56,570
Apr 20, 202618.5419.1918.3319.0919.09-3.39%106,204
Apr 17, 202619.4120.1919.1719.7619.765.72%197,861
Apr 16, 202618.5018.7117.6518.6918.690.86%73,952
Apr 15, 202618.2518.6517.8518.5318.532.04%77,958
Apr 14, 202618.3219.0618.0018.1618.162.48%130,414
Apr 13, 202616.6517.8116.5317.7217.72-0.11%79,281
Apr 10, 202617.2917.7417.0817.7417.743.32%95,553
Apr 9, 202616.6717.3616.4617.1717.172.26%86,025
Apr 8, 202617.4117.4116.5016.7916.796.67%99,778
Apr 7, 202615.4815.7715.1615.7415.74-2.42%46,811
Apr 6, 202615.9516.3415.8616.1316.138.47%61,265
Apr 2, 202614.5015.0214.3014.8714.87-3.75%54,270
Apr 1, 202615.6915.8815.3215.4515.451.25%73,428
Mar 31, 202614.8715.5614.6915.2615.263.83%42,367
Mar 30, 202615.3015.3414.5914.7014.701.50%58,074
Mar 27, 202614.7814.8114.2614.4814.48-7.36%114,434
Mar 26, 202616.0516.2615.4815.6315.63-6.63%70,752
Mar 25, 202617.0917.2916.6816.7416.744.14%84,316
Mar 24, 202616.7116.7615.9216.0816.08-3.80%106,386
Mar 23, 202616.7617.2716.4716.7116.711.33%96,027
Mar 20, 202616.8316.8316.1316.4916.49-0.36%64,563
Mar 19, 202616.1416.7215.9416.5516.55-2.42%89,772
Mar 18, 202617.8417.8416.9016.9616.96-9.40%164,798
Mar 17, 202618.3018.9118.1418.7218.721.63%97,725
Mar 16, 202618.4418.7218.0018.4218.427.78%139,874
Mar 13, 202618.0418.4216.9817.0917.091.85%136,478
Mar 12, 202616.7416.9016.2916.7816.78-0.89%34,599
Mar 11, 202616.8517.1616.4416.9316.931.87%84,785
Mar 10, 202617.0017.4516.2716.6216.622.85%112,473
Mar 9, 202616.0116.3515.8116.1616.162.47%152,756
Mar 6, 202616.1916.1915.5415.7715.77-8.63%154,338
Mar 5, 202617.9118.0216.9617.2617.26-5.22%133,703
Mar 4, 202617.5818.6817.4218.2118.2114.28%255,462
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