Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.024.213.934.114.116.90%19,536,085
Dec 4, 20253.823.983.783.843.840.92%16,184,381
Dec 3, 20253.843.913.743.813.81-4.28%11,319,887
Dec 2, 20254.224.263.843.983.98-13.02%18,636,292
Dec 1, 20254.514.724.464.574.5711.74%17,868,183
Nov 28, 20253.874.143.874.094.09-1.80%6,751,857
Nov 26, 20254.454.504.114.174.17-5.98%6,856,307
Nov 25, 20254.454.554.364.434.434.24%6,288,458
Nov 24, 20254.614.714.244.254.25-10.99%9,422,949
Nov 21, 20254.865.024.664.784.784.03%12,557,698
Nov 20, 20254.104.634.084.594.596.99%11,836,805
Nov 19, 20254.144.374.034.294.297.38%10,533,472
Nov 18, 20254.104.163.904.004.00-2.32%9,507,569
Nov 17, 20253.904.143.754.094.095.14%6,145,941
Nov 14, 20253.803.893.653.893.897.61%6,861,061
Nov 13, 20253.313.623.253.623.627.11%8,847,087
Nov 12, 20253.163.423.163.383.382.43%8,441,856
Nov 11, 20253.193.303.173.303.306.29%6,011,658
Nov 10, 20253.083.193.073.103.10-4.17%6,085,847
Nov 7, 20253.483.543.233.243.24-5.82%5,736,457
Nov 6, 20253.313.473.303.443.445.86%6,289,005
Nov 5, 20253.333.363.203.253.25-6.35%6,959,190
Nov 4, 20253.293.533.233.473.4711.41%10,569,505
Nov 3, 20253.073.193.033.113.115.42%7,041,463
Oct 31, 20252.943.022.882.952.95-6.05%3,090,813
Oct 30, 20253.033.153.033.143.147.90%3,348,713
Oct 29, 20252.772.982.762.912.915.24%3,698,886
Oct 28, 20252.692.782.642.772.772.22%4,319,379
Oct 27, 20252.702.732.662.712.71-7.99%2,677,682
Oct 24, 20252.902.982.902.942.94-0.68%1,684,637
Oct 23, 20253.023.032.882.962.96-4.21%3,444,374
Oct 22, 20253.073.113.023.093.097.29%3,769,763
Oct 21, 20253.043.082.762.882.88-1.87%2,908,493
Oct 20, 20252.943.002.882.942.94-8.14%2,644,055
Oct 17, 20253.263.313.143.203.203.06%3,404,445
Oct 16, 20252.953.142.923.103.105.80%3,358,797
Oct 15, 20252.933.002.882.932.932.09%1,689,237
Oct 14, 20252.953.002.822.872.875.71%3,498,794
Oct 13, 20252.792.822.712.722.721.12%1,760,726
Oct 10, 20252.462.722.432.692.697.40%6,151,983
Oct 9, 20252.412.562.412.502.503.73%2,356,023
Oct 8, 20252.442.482.372.412.41-2.63%1,821,927
Oct 7, 20252.362.522.362.482.486.00%2,285,827
Oct 6, 20252.362.382.302.342.34-4.11%1,821,838
Oct 3, 20252.532.552.392.442.44-3.18%1,967,248
Oct 2, 20252.602.632.502.522.52-5.98%2,156,271
Oct 1, 20252.712.732.632.682.68-5.31%1,395,712
Sep 30, 20252.882.912.822.832.83-2,364,895
Sep 29, 20252.952.962.822.832.83-9.74%1,439,274
Sep 26, 20253.133.163.063.133.130.48%1,156,437
Sep 25, 20253.003.162.993.123.127.04%2,195,699
Sep 24, 20252.932.952.872.912.91-3.00%1,675,257
Sep 23, 20252.933.012.923.003.000.84%439,924
Sep 22, 20252.942.992.912.982.985.50%834,184
Sep 19, 20252.782.832.762.822.823.87%1,127,471
Sep 18, 20252.722.742.692.722.72-3.21%1,430,069
Sep 17, 20252.782.862.772.812.811.81%942,735
Sep 16, 20252.822.862.742.762.76-2.48%752,536
Sep 15, 20252.842.872.812.832.833.10%871,529
Sep 12, 20252.852.852.742.742.74-4.53%723,944
Sep 11, 20252.912.912.862.872.87-1.37%578,137
Sep 10, 20252.912.942.872.912.91-4.12%1,114,051
Sep 9, 20252.963.072.953.043.041.51%1,506,166
Sep 8, 20252.993.012.952.992.99-0.99%1,001,674
Sep 5, 20252.953.112.933.023.02-3.51%1,555,165
Sep 4, 20253.083.163.073.133.134.68%1,843,839
Sep 3, 20253.043.062.972.992.99-2.45%1,370,493
Sep 2, 20253.163.173.013.073.07-4.81%2,643,497
Aug 29, 20253.113.243.113.223.226.27%1,728,164
Aug 28, 20252.963.032.953.033.030.50%1,117,469
Aug 27, 20253.063.072.983.023.02-1.63%1,461,484
Aug 26, 20253.143.173.063.073.07-0.65%1,396,247
Aug 25, 20253.053.102.983.093.0910.18%1,484,651
Aug 22, 20253.043.062.752.802.80-8.20%1,772,047
Aug 21, 20252.993.062.953.053.054.10%1,234,027
Aug 20, 20252.993.052.932.932.93-2.33%2,130,561
Aug 19, 20252.873.032.873.003.005.45%1,518,074
Aug 18, 20252.882.922.812.852.851.07%875,183
Aug 15, 20252.742.822.732.822.821.99%1,581,568
Aug 14, 20252.752.792.702.762.768.24%2,552,794
Aug 13, 20252.662.692.552.552.55-5.73%2,692,097
Aug 12, 20252.732.752.682.712.71-0.92%975,428
Aug 11, 20252.702.752.642.732.73-4.38%1,436,140
Aug 8, 20252.842.892.812.862.861.96%816,893
Aug 7, 20252.852.902.792.802.80-3.95%1,149,478
Aug 6, 20252.993.022.892.922.92-3.00%830,539
Aug 5, 20252.983.062.963.013.012.04%829,974
Aug 4, 20252.992.992.892.952.95-3.13%640,676
Aug 1, 20252.923.052.913.043.046.29%1,760,659
Jul 31, 20252.782.862.752.862.860.35%1,606,842
Jul 30, 20252.822.912.762.852.851.06%1,827,547
Jul 29, 20252.752.852.752.822.820.89%1,555,975
Jul 28, 20252.762.832.742.802.80-1.93%2,714,489
Jul 25, 20252.872.942.842.852.853.64%1,236,595
Jul 24, 20252.772.812.722.752.75-0.72%829,065
Jul 23, 20252.802.832.762.772.771.28%1,335,036
Jul 22, 20252.742.822.692.742.74-4.54%1,622,077
Jul 21, 20252.792.872.732.872.871.06%1,072,871
Jul 18, 20252.762.842.742.842.843.09%1,402,829
Jul 17, 20252.802.822.702.752.750.55%1,201,158