T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
5.54
+0.44 (8.63%)
Mar 6, 2026, 4:00 PM EST - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.43 | 5.61 | 5.40 | 5.54 | 5.54 | 8.73% | 20,965,827 |
| Mar 5, 2026 | 4.92 | 5.18 | 4.89 | 5.10 | 5.10 | 5.16% | 15,588,034 |
| Mar 4, 2026 | 5.08 | 5.14 | 4.69 | 4.85 | 4.85 | -14.40% | 35,535,075 |
| Mar 3, 2026 | 5.84 | 5.99 | 5.53 | 5.66 | 5.66 | 2.82% | 12,025,807 |
| Mar 2, 2026 | 6.17 | 6.19 | 5.32 | 5.51 | 5.51 | -10.78% | 22,317,222 |
| Feb 27, 2026 | 6.08 | 6.25 | 6.04 | 6.17 | 6.17 | 5.56% | 7,296,440 |
| Feb 26, 2026 | 5.76 | 6.00 | 5.72 | 5.85 | 5.85 | 5.03% | 11,279,561 |
| Feb 25, 2026 | 6.10 | 6.18 | 5.48 | 5.57 | 5.57 | -14.71% | 23,833,697 |
| Feb 24, 2026 | 6.83 | 6.86 | 6.47 | 6.53 | 6.53 | - | 8,435,963 |
| Feb 23, 2026 | 6.25 | 6.63 | 6.22 | 6.53 | 6.53 | 9.57% | 11,640,567 |
| Feb 20, 2026 | 6.07 | 6.17 | 5.89 | 5.96 | 5.96 | -1.73% | 10,901,220 |
| Feb 19, 2026 | 6.29 | 6.35 | 6.04 | 6.06 | 6.06 | -2.73% | 10,434,318 |
| Feb 18, 2026 | 6.09 | 6.30 | 5.85 | 6.23 | 6.23 | 4.53% | 11,239,552 |
| Feb 17, 2026 | 5.91 | 6.16 | 5.88 | 5.96 | 5.96 | 2.76% | 7,471,381 |
| Feb 13, 2026 | 6.07 | 6.17 | 5.66 | 5.80 | 5.80 | -10.22% | 8,895,644 |
| Feb 12, 2026 | 6.00 | 6.51 | 5.94 | 6.46 | 6.46 | 6.60% | 11,141,284 |
| Feb 11, 2026 | 5.99 | 6.38 | 5.95 | 6.06 | 6.06 | 3.41% | 10,411,292 |
| Feb 10, 2026 | 5.80 | 5.99 | 5.66 | 5.86 | 5.86 | 5.78% | 8,708,120 |
| Feb 9, 2026 | 5.84 | 5.92 | 5.47 | 5.54 | 5.54 | -2.46% | 13,244,326 |
| Feb 6, 2026 | 6.33 | 6.33 | 5.33 | 5.68 | 5.68 | -20.34% | 40,373,295 |
| Feb 5, 2026 | 6.16 | 7.34 | 6.03 | 7.13 | 7.13 | 26.42% | 31,057,044 |
| Feb 4, 2026 | 5.39 | 5.83 | 5.33 | 5.64 | 5.64 | 8.05% | 26,017,180 |
| Feb 3, 2026 | 4.97 | 5.68 | 4.97 | 5.22 | 5.22 | 4.19% | 37,880,799 |
| Feb 2, 2026 | 5.01 | 5.06 | 4.87 | 5.01 | 5.01 | 13.61% | 24,944,042 |
| Jan 30, 2026 | 4.49 | 4.62 | 4.32 | 4.41 | 4.41 | 0.68% | 29,086,723 |
| Jan 29, 2026 | 4.06 | 4.46 | 4.05 | 4.38 | 4.38 | 11.17% | 25,279,718 |
| Jan 28, 2026 | 3.86 | 3.96 | 3.81 | 3.94 | 3.94 | 0.90% | 18,997,078 |
| Jan 27, 2026 | 4.02 | 4.11 | 3.90 | 3.91 | 3.91 | -4.17% | 14,266,392 |
| Jan 26, 2026 | 4.07 | 4.12 | 3.96 | 4.08 | 4.08 | 4.22% | 13,411,848 |
| Jan 23, 2026 | 3.90 | 4.00 | 3.75 | 3.91 | 3.91 | -0.13% | 22,525,289 |
| Jan 22, 2026 | 3.90 | 4.00 | 3.86 | 3.92 | 3.92 | 1.69% | 20,249,035 |
| Jan 21, 2026 | 3.91 | 4.11 | 3.82 | 3.85 | 3.85 | -1.41% | 32,237,276 |
| Jan 20, 2026 | 3.81 | 3.93 | 3.77 | 3.91 | 3.91 | 13.19% | 15,739,546 |
| Jan 16, 2026 | 3.46 | 3.57 | 3.44 | 3.45 | 3.45 | -1.00% | 18,440,635 |
| Jan 15, 2026 | 3.39 | 3.50 | 3.36 | 3.49 | 3.49 | 4.97% | 19,238,765 |
| Jan 14, 2026 | 3.48 | 3.49 | 3.30 | 3.32 | 3.32 | -6.87% | 26,478,700 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.55 | 3.57 | 3.57 | -6.55% | 23,567,942 |
| Jan 12, 2026 | 3.93 | 3.93 | 3.73 | 3.82 | 3.82 | -2.43% | 21,751,755 |
| Jan 9, 2026 | 3.90 | 3.97 | 3.77 | 3.91 | 3.91 | 1.16% | 21,680,891 |
| Jan 8, 2026 | 3.99 | 4.01 | 3.82 | 3.87 | 3.87 | - | 17,593,078 |
| Jan 7, 2026 | 3.82 | 3.89 | 3.77 | 3.87 | 3.87 | 3.34% | 17,783,435 |
| Jan 6, 2026 | 3.58 | 3.84 | 3.58 | 3.74 | 3.74 | 4.03% | 19,810,021 |
| Jan 5, 2026 | 3.74 | 3.76 | 3.56 | 3.60 | 3.60 | -9.90% | 19,512,885 |
| Jan 2, 2026 | 4.08 | 4.12 | 3.88 | 3.99 | 3.99 | -5.23% | 28,408,898 |
| Dec 31, 2025 | 4.07 | 4.25 | 4.07 | 4.21 | 4.21 | 0.72% | 13,934,666 |
| Dec 30, 2025 | 4.16 | 4.19 | 4.02 | 4.18 | 4.18 | -1.65% | 13,241,544 |
| Dec 29, 2025 | 4.22 | 4.30 | 4.15 | 4.25 | 4.25 | 0.95% | 9,937,211 |
| Dec 26, 2025 | 4.07 | 4.30 | 4.06 | 4.21 | 4.21 | -0.59% | 9,475,478 |
| Dec 24, 2025 | 4.25 | 4.32 | 4.20 | 4.24 | 4.24 | 0.95% | 6,461,310 |
| Dec 23, 2025 | 4.21 | 4.30 | 4.13 | 4.20 | 4.19 | 1.57% | 16,579,628 |
| Dec 22, 2025 | 3.97 | 4.18 | 3.93 | 4.13 | 4.13 | -0.72% | 16,760,673 |
| Dec 19, 2025 | 4.16 | 4.29 | 4.02 | 4.16 | 4.16 | -8.17% | 22,698,834 |
| Dec 18, 2025 | 4.13 | 4.55 | 4.04 | 4.53 | 4.53 | 2.95% | 40,377,548 |
| Dec 17, 2025 | 4.21 | 4.46 | 3.96 | 4.40 | 4.40 | 4.39% | 42,080,970 |
| Dec 16, 2025 | 4.30 | 4.31 | 4.17 | 4.22 | 4.21 | -4.53% | 25,746,550 |
| Dec 15, 2025 | 4.10 | 4.47 | 4.05 | 4.42 | 4.41 | 10.10% | 30,364,766 |
| Dec 12, 2025 | 3.84 | 4.08 | 3.81 | 4.01 | 4.01 | 3.48% | 24,637,966 |
| Dec 11, 2025 | 4.02 | 4.09 | 3.87 | 3.88 | 3.87 | 1.44% | 20,041,627 |
| Dec 10, 2025 | 3.87 | 3.90 | 3.66 | 3.82 | 3.82 | 1.33% | 18,404,938 |
| Dec 9, 2025 | 4.03 | 4.04 | 3.64 | 3.77 | 3.77 | -5.16% | 19,462,894 |
| Dec 8, 2025 | 3.94 | 4.09 | 3.89 | 3.98 | 3.97 | -3.17% | 17,130,462 |
| Dec 5, 2025 | 4.02 | 4.21 | 3.93 | 4.11 | 4.10 | 6.90% | 19,605,164 |
| Dec 4, 2025 | 3.82 | 3.98 | 3.78 | 3.84 | 3.84 | 0.92% | 16,188,909 |
| Dec 3, 2025 | 3.84 | 3.91 | 3.74 | 3.81 | 3.80 | -4.28% | 11,319,887 |
| Dec 2, 2025 | 4.22 | 4.26 | 3.84 | 3.98 | 3.97 | -13.02% | 18,636,292 |
| Dec 1, 2025 | 4.51 | 4.72 | 4.46 | 4.57 | 4.57 | 11.74% | 17,883,228 |
| 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 | 4.16 | -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 | 4.77 | 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 | 3.99 | -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 | 3.61 | 7.11% | 8,847,087 |
| Nov 12, 2025 | 3.16 | 3.42 | 3.16 | 3.38 | 3.37 | 2.43% | 8,441,856 |
| Nov 11, 2025 | 3.19 | 3.30 | 3.17 | 3.30 | 3.29 | 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 | 3.23 | -5.82% | 5,736,457 |
| Nov 6, 2025 | 3.31 | 3.47 | 3.30 | 3.44 | 3.43 | 5.86% | 6,289,005 |
| Nov 5, 2025 | 3.33 | 3.36 | 3.20 | 3.25 | 3.24 | -6.35% | 6,959,190 |
| Nov 4, 2025 | 3.29 | 3.53 | 3.23 | 3.47 | 3.46 | 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 | 2.76 | 2.22% | 4,319,379 |
| Oct 27, 2025 | 2.70 | 2.73 | 2.66 | 2.71 | 2.70 | -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 | 2.93 | -8.14% | 2,644,055 |
| Oct 17, 2025 | 3.26 | 3.31 | 3.14 | 3.20 | 3.19 | 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 | 2.71 | 1.12% | 1,760,726 |