Skip to main content
T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)
BATS: BTCL · Real-Time Price · USD
11.02
+0.21 (1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BTCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.7111.2610.6511.0211.021.94%72,254
Jun 25, 202611.4011.4010.4210.8110.81-2.39%99,075
Jun 24, 202611.8611.9010.7911.0811.08-8.15%180,798
Jun 23, 202611.9212.1811.9212.0612.06-6.31%59,820
Jun 22, 202613.1113.3112.8112.8712.874.80%60,757
Jun 18, 202612.8812.8812.0212.2812.28-4.51%147,716
Jun 17, 202613.0813.5912.7912.8612.86-4.10%108,968
Jun 16, 202613.5913.6913.3113.4113.41-2.97%31,644
Jun 15, 202613.9414.1113.7213.8213.829.25%126,529
Jun 12, 202612.5412.9612.4712.6512.65-0.16%63,481
Jun 11, 202612.3712.7612.1912.6712.675.41%110,191
Jun 10, 202611.9212.3511.9212.0212.02-0.41%165,939
Jun 9, 202612.2512.2611.5612.0712.07-4.59%151,248
Jun 8, 202612.7012.9612.6012.6512.659.90%132,873
Jun 5, 202612.1712.2111.0211.5111.51-10.16%340,163
Jun 4, 202612.6413.1512.5012.8112.81-5.31%206,217
Jun 3, 202614.1614.2813.4813.5313.53-5.48%158,569
Jun 2, 202615.0915.1213.9614.3214.32-12.12%191,792
Jun 1, 202616.4116.4915.8516.2916.29-5.29%300,061
May 29, 202616.9717.5816.7317.2017.200.06%52,422
May 28, 202617.0717.3116.7817.1917.19-4.21%72,147
May 27, 202617.9918.2017.8017.9517.95-2.58%55,908
May 26, 202618.8119.3318.3318.4218.420.22%124,476
May 22, 202619.1419.1418.2818.3818.38-5.06%28,050
May 21, 202619.1319.5318.8019.3619.36-0.05%34,497
May 20, 202619.0619.3718.9819.3719.372.27%53,495
May 19, 202618.7719.0118.5818.9418.94-0.06%73,380
May 18, 202619.2219.2818.5218.9518.95-5.92%42,156
May 15, 202620.6320.6319.8520.1420.14-5.87%39,905
May 14, 202620.6221.7220.4821.4021.404.60%64,517
May 13, 202620.7220.7319.9920.4620.46-2.85%44,661
May 12, 202621.0221.1620.5721.0621.06-2.99%50,091
May 11, 202621.2521.7720.9421.7121.714.43%58,357
May 8, 202620.5420.8720.4520.7920.79-0.53%75,061
May 7, 202621.2421.2420.4720.9020.90-2.97%53,710
May 6, 202621.8021.8021.4021.5421.54-0.23%73,536
May 5, 202621.5321.6721.2721.5921.593.50%85,334
May 4, 202620.2621.0620.0620.8620.864.46%69,279
May 1, 202619.9720.2819.8619.9719.975.22%96,196
Apr 30, 202619.0819.1218.8718.9818.982.32%32,552
Apr 29, 202619.1219.2218.4018.5518.55-2.42%35,298
Apr 28, 202618.9319.0118.6519.0119.01-1.35%26,435
Apr 27, 202619.7119.9219.1119.2719.27-2.08%44,103
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