T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)
BATS: BTCZ · Real-Time Price · USD
4.225
+0.060 (1.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BTCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.24 | 4.30 | 4.22 | 4.23 | 4.23 | 1.44% | 7,852,898 |
| Apr 27, 2026 | 4.07 | 4.21 | 4.01 | 4.17 | 4.17 | 2.08% | 10,424,977 |
| Apr 24, 2026 | 4.02 | 4.11 | 4.01 | 4.08 | 4.08 | 0.25% | 11,050,833 |
| Apr 23, 2026 | 4.08 | 4.15 | 3.97 | 4.07 | 4.07 | 2.78% | 11,819,170 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.89 | 3.96 | 3.96 | -10.20% | 14,018,754 |
| Apr 21, 2026 | 4.28 | 4.44 | 4.24 | 4.41 | 4.41 | 3.40% | 13,731,004 |
| Apr 20, 2026 | 4.38 | 4.43 | 4.24 | 4.27 | 4.27 | 3.02% | 14,579,260 |
| Apr 17, 2026 | 4.24 | 4.28 | 4.03 | 4.14 | 4.14 | -5.48% | 15,818,380 |
| Apr 16, 2026 | 4.43 | 4.63 | 4.37 | 4.38 | 4.38 | -0.79% | 12,897,267 |
| Apr 15, 2026 | 4.50 | 4.59 | 4.39 | 4.42 | 4.42 | -2.32% | 14,480,032 |
| Apr 14, 2026 | 4.49 | 4.57 | 4.27 | 4.52 | 4.52 | -2.38% | 19,605,989 |
| Apr 13, 2026 | 4.90 | 4.95 | 4.61 | 4.63 | 4.63 | -0.22% | 12,410,365 |
| Apr 10, 2026 | 4.76 | 4.82 | 4.63 | 4.64 | 4.64 | -3.13% | 14,057,938 |
| Apr 9, 2026 | 4.92 | 5.02 | 4.73 | 4.79 | 4.79 | -2.44% | 11,772,623 |
| Apr 8, 2026 | 4.73 | 5.00 | 4.71 | 4.91 | 4.91 | -6.57% | 14,677,237 |
| Apr 7, 2026 | 5.33 | 5.45 | 5.24 | 5.26 | 5.26 | 2.14% | 11,894,452 |
| Apr 6, 2026 | 5.19 | 5.24 | 5.04 | 5.15 | 5.15 | -8.21% | 12,264,639 |
| Apr 2, 2026 | 5.74 | 5.81 | 5.53 | 5.61 | 5.61 | 3.41% | 14,308,528 |
| Apr 1, 2026 | 5.35 | 5.46 | 5.25 | 5.42 | 5.42 | -0.91% | 17,642,090 |
| Mar 31, 2026 | 5.66 | 5.72 | 5.34 | 5.47 | 5.47 | -4.04% | 16,889,548 |
| Mar 30, 2026 | 5.45 | 5.75 | 5.44 | 5.70 | 5.70 | -1.55% | 15,266,793 |
| Mar 27, 2026 | 5.68 | 5.86 | 5.67 | 5.79 | 5.79 | 7.42% | 13,208,682 |
| Mar 26, 2026 | 5.27 | 5.45 | 5.20 | 5.39 | 5.39 | 6.63% | 13,608,963 |
| Mar 25, 2026 | 4.93 | 5.10 | 4.89 | 5.06 | 5.06 | -4.26% | 25,803,637 |
| Mar 24, 2026 | 5.11 | 5.35 | 5.08 | 5.28 | 5.28 | 3.83% | 23,873,428 |
| Mar 23, 2026 | 5.08 | 5.18 | 4.92 | 5.09 | 5.09 | -1.36% | 19,535,090 |
| Mar 20, 2026 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | 0.19% | 15,811,055 |
| Mar 19, 2026 | 5.29 | 5.36 | 5.10 | 5.15 | 5.15 | 2.08% | 20,557,575 |
| Mar 18, 2026 | 4.86 | 5.06 | 4.85 | 5.04 | 5.04 | 9.45% | 24,614,470 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.55 | 4.61 | 4.61 | -1.60% | 16,628,271 |
| Mar 16, 2026 | 4.69 | 4.82 | 4.59 | 4.68 | 4.68 | -7.69% | 17,325,137 |
| Mar 13, 2026 | 4.80 | 5.13 | 4.66 | 5.07 | 5.07 | -2.31% | 34,517,107 |
| Mar 12, 2026 | 5.23 | 5.34 | 5.15 | 5.19 | 5.19 | 0.97% | 26,769,201 |
| Mar 11, 2026 | 5.21 | 5.30 | 5.04 | 5.14 | 5.14 | -1.72% | 36,254,652 |
| Mar 10, 2026 | 5.10 | 5.36 | 4.97 | 5.23 | 5.23 | -3.15% | 37,008,209 |
| Mar 9, 2026 | 5.44 | 5.52 | 5.31 | 5.40 | 5.40 | -2.53% | 17,454,441 |
| Mar 6, 2026 | 5.43 | 5.61 | 5.40 | 5.54 | 5.54 | 8.73% | 20,969,210 |
| 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 |