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 Long Bitcoin Daily Target ETF (NY:BTCZ)

2.735 -0.135 (-4.70%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 2.790 2.870 2.730 2.865 1,071,690 +0.03(+1.06%)
Jul 18, 2025 2.760 2.840 2.740 2.835 1,402,829 +0.08(+3.09%)
Jul 17, 2025 2.800 2.815 2.700 2.750 1,195,983 +0.02(+0.55%)
Jul 16, 2025 2.770 2.795 2.700 2.735 1,338,924 -0.15(-5.03%)
Jul 15, 2025 2.820 2.910 2.780 2.880 2,211,432 +0.16(+5.88%)
Jul 14, 2025 2.640 2.760 2.615 2.720 4,221,446 -0.08(-3.03%)
Jul 11, 2025 2.840 2.890 2.790 2.805 2,071,356 -0.25(-8.18%)
Jul 10, 2025 3.200 3.220 3.020 3.055 1,395,963 -0.08(-2.71%)
Jul 09, 2025 3.280 3.350 3.125 3.140 929,131 -0.20(-5.99%)
Jul 08, 2025 3.325 3.380 3.300 3.340 445,149 -0.03(-0.89%)
Jul 07, 2025 3.370 3.420 3.340 3.370 569,746 +0.07(+2.12%)
Jul 03, 2025 3.300 3.315 3.225 3.300 662,610 +0.02(+0.61%)
Jul 02, 2025 3.420 3.437 3.270 3.280 1,411,007 -0.29(-8.12%)
Jul 01, 2025 3.500 3.580 3.460 3.570 1,460,296 +0.15(+4.39%)
Jun 30, 2025 3.410 3.490 3.410 3.420 1,222,427 -0.06(-1.87%)
Jun 27, 2025 3.485 3.510 3.420 3.485 1,750,471 +0.05(+1.60%)
Jun 26, 2025 3.460 3.500 3.420 3.430 1,172,069 +0.02(+0.44%)
Jun 25, 2025 3.410 3.480 3.390 3.415 2,326,058 -0.15(-4.07%)
Jun 24, 2025 3.595 3.626 3.505 3.560 1,481,696 -0.17(-4.56%)
Jun 23, 2025 3.890 3.995 3.730 3.730 4,080,742 +0.00(+0.00%)
Jun 20, 2025 3.530 3.800 3.525 3.730 2,520,948 +0.04(+0.95%)
Jun 18, 2025 3.680 3.710 3.584 3.695 1,577,662 +0.06(+1.79%)
Jun 17, 2025 3.580 3.715 3.560 3.630 1,919,561 +0.25(+7.40%)
Jun 16, 2025 3.520 3.535 3.363 3.380 2,638,676 -0.25(-6.76%)
Jun 13, 2025 3.650 3.687 3.560 3.625 1,920,970 +0.10(+2.98%)
Jun 12, 2025 3.510 3.538 3.410 3.520 2,048,787 +0.13(+3.83%)
Jun 11, 2025 3.330 3.420 3.290 3.390 2,782,723 +0.04(+1.35%)
Jun 10, 2025 3.340 3.430 3.290 3.345 2,466,770 -0.05(-1.47%)
Jun 09, 2025 3.490 3.527 3.390 3.395 1,441,506 -0.33(-8.74%)
Jun 06, 2025 3.720 3.740 3.620 3.720 1,462,257 -0.17(-4.49%)
Jun 05, 2025 3.620 3.920 3.620 3.895 1,527,728 +0.23(+6.13%)
Jun 04, 2025 3.680 3.720 3.635 3.670 308,959 +0.08(+2.37%)
Jun 03, 2025 3.650 3.670 3.540 3.585 759,237 -0.12(-3.37%)
Jun 02, 2025 3.760 3.770 3.695 3.710 592,721 +0.00(+0.13%)
May 30, 2025 3.630 3.777 3.611 3.705 1,902,194 +0.06(+1.79%)
May 29, 2025 3.450 3.650 3.455 3.640 1,844,284 +0.10(+2.82%)
May 28, 2025 3.440 3.550 3.410 3.540 2,301,312 +0.17(+5.04%)
May 27, 2025 3.330 3.430 3.310 3.370 2,847,219 -0.06(-1.75%)
May 23, 2025 3.440 3.470 3.354 3.430 3,315,989 +0.15(+4.57%)
May 22, 2025 3.270 3.332 3.240 3.280 1,240,760 -0.17(-4.93%)
May 21, 2025 3.600 3.610 3.370 3.450 1,281,096 -0.10(-2.82%)
May 20, 2025 3.720 3.760 3.530 3.550 599,430 -0.11(-3.01%)
May 19, 2025 3.880 3.885 3.651 3.660 599,681 -0.10(-2.66%)
May 16, 2025 3.810 3.815 3.723 3.760 851,421 -0.07(-1.83%)
May 15, 2025 3.880 3.966 3.750 3.830 1,629,376 +0.00(+0.13%)
May 14, 2025 3.760 3.870 3.741 3.825 347,545 +0.12(+3.10%)
May 13, 2025 3.790 3.860 3.690 3.710 475,306 -0.24(-6.08%)
May 12, 2025 3.780 4.024 3.743 3.950 424,248 +0.10(+2.60%)
May 09, 2025 3.860 3.905 3.800 3.850 221,585 -0.14(-3.51%)
May 08, 2025 4.170 4.197 3.960 3.990 500,222 -0.48(-10.74%)
May 07, 2025 4.420 4.496 4.335 4.470 235,753 -0.10(-2.19%)
May 06, 2025 4.715 4.750 4.563 4.570 307,891 -0.07(-1.51%)
May 05, 2025 4.650 4.710 4.595 4.640 364,347 +0.24(+5.45%)
May 02, 2025 4.390 4.420 4.307 4.400 328,289 -0.02(-0.45%)
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 following
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.