ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

T-Rex 2X Inverse Bitcoin Daily Target ETF (NY:BTCZ)

4.265 +0.005 (+0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 4.380 4.430 4.240 4.265 14,577,516 +0.12(+3.02%)
Apr 17, 2026 4.240 4.280 4.030 4.140 15,818,382 -0.24(-5.48%)
Apr 16, 2026 4.430 4.630 4.370 4.380 12,525,129 -0.04(-0.79%)
Apr 15, 2026 4.500 4.590 4.385 4.415 14,475,362 -0.10(-2.32%)
Apr 14, 2026 4.490 4.570 4.272 4.520 19,602,940 -0.11(-2.38%)
Apr 13, 2026 4.900 4.950 4.610 4.630 12,374,496 -0.01(-0.22%)
Apr 10, 2026 4.760 4.820 4.630 4.640 14,057,945 -0.15(-3.13%)
Apr 09, 2026 4.920 5.015 4.730 4.790 11,751,830 -0.12(-2.44%)
Apr 08, 2026 4.730 5.000 4.710 4.910 14,642,830 -0.34(-6.57%)
Apr 07, 2026 5.330 5.450 5.240 5.255 11,750,533 +0.11(+2.14%)
Apr 06, 2026 5.190 5.235 5.040 5.145 12,244,910 -0.46(-8.21%)
Apr 02, 2026 5.740 5.810 5.530 5.605 14,308,529 +0.19(+3.41%)
Apr 01, 2026 5.350 5.460 5.250 5.420 17,626,372 -0.05(-0.91%)
Mar 31, 2026 5.655 5.715 5.340 5.470 16,871,680 -0.23(-4.04%)
Mar 30, 2026 5.450 5.750 5.435 5.700 15,257,335 -0.09(-1.55%)
Mar 27, 2026 5.680 5.860 5.670 5.790 13,208,687 +0.40(+7.42%)
Mar 26, 2026 5.270 5.450 5.200 5.390 13,605,325 +0.33(+6.63%)
Mar 25, 2026 4.930 5.100 4.885 5.055 25,794,240 -0.23(-4.26%)
Mar 24, 2026 5.110 5.350 5.080 5.280 23,846,384 +0.20(+3.83%)
Mar 23, 2026 5.080 5.180 4.920 5.085 19,525,308 -0.07(-1.36%)
Mar 20, 2026 5.110 5.270 5.105 5.155 15,811,062 +0.01(+0.19%)
Mar 19, 2026 5.290 5.355 5.095 5.145 20,546,766 +0.10(+2.08%)
Mar 18, 2026 4.860 5.060 4.850 5.040 24,588,958 +0.43(+9.45%)
Mar 17, 2026 4.700 4.745 4.550 4.605 16,621,309 -0.07(-1.60%)
Mar 16, 2026 4.690 4.815 4.590 4.680 17,283,608 -0.39(-7.69%)
Mar 13, 2026 4.800 5.130 4.660 5.070 34,517,112 -0.12(-2.31%)
Mar 12, 2026 5.220 5.340 5.149 5.190 26,759,444 +0.05(+0.97%)
Mar 11, 2026 5.210 5.295 5.040 5.140 36,109,256 -0.09(-1.72%)
Mar 10, 2026 5.100 5.357 4.970 5.230 36,911,936 -0.17(-3.15%)
Mar 09, 2026 5.440 5.520 5.310 5.400 17,426,426 -0.14(-2.53%)
Mar 06, 2026 5.430 5.610 5.400 5.540 20,969,220 +0.45(+8.73%)
Mar 05, 2026 4.920 5.180 4.886 5.095 15,543,589 +0.25(+5.16%)
Mar 04, 2026 5.080 5.140 4.685 4.845 35,491,228 -0.82(-14.40%)
Mar 03, 2026 5.840 5.988 5.525 5.660 12,012,008 +0.16(+2.82%)
Mar 02, 2026 6.170 6.190 5.320 5.505 22,283,668 -0.67(-10.78%)
Feb 27, 2026 6.080 6.250 6.040 6.170 7,296,440 +0.33(+5.56%)
Feb 26, 2026 5.760 6.000 5.720 5.845 11,269,538 +0.28(+5.03%)
Feb 25, 2026 6.100 6.175 5.480 5.565 23,581,594 -0.96(-14.71%)
Feb 24, 2026 6.830 6.860 6.470 6.525 8,429,067 +0.00(+0.00%)
Feb 23, 2026 6.250 6.630 6.220 6.525 11,601,183 +0.57(+9.57%)
Feb 20, 2026 6.070 6.165 5.890 5.955 10,901,221 -0.10(-1.73%)
Feb 19, 2026 6.290 6.348 6.040 6.060 10,422,124 -0.17(-2.73%)
Feb 18, 2026 6.090 6.300 5.850 6.230 11,217,987 +0.27(+4.53%)
Feb 17, 2026 5.910 6.155 5.875 5.960 7,457,690 +0.16(+2.76%)
Feb 13, 2026 6.070 6.167 5.659 5.800 8,895,744 -0.66(-10.22%)
Feb 12, 2026 6.000 6.510 5.941 6.460 11,131,271 +0.40(+6.60%)
Feb 11, 2026 5.990 6.380 5.950 6.060 10,363,592 +0.20(+3.41%)
Feb 10, 2026 5.800 5.990 5.660 5.860 8,670,849 +0.32(+5.78%)
Feb 09, 2026 5.840 5.915 5.470 5.540 13,227,961 -0.14(-2.46%)
Feb 06, 2026 6.330 6.330 5.330 5.680 40,373,304 -1.45(-20.34%)
Feb 05, 2026 6.160 7.340 6.030 7.130 30,511,300 +1.49(+26.42%)
Feb 04, 2026 5.390 5.830 5.325 5.640 25,960,202 +0.42(+8.05%)
Feb 03, 2026 4.970 5.680 4.965 5.220 37,864,860 +0.21(+4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.