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)

3.910 +0.045 (+1.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.900 3.968 3.770 3.910 21,680,892 +0.04(+1.16%)
Jan 08, 2026 3.990 4.010 3.815 3.865 17,580,116 +0.00(+0.00%)
Jan 07, 2026 3.820 3.890 3.768 3.865 17,779,616 +0.12(+3.34%)
Jan 06, 2026 3.580 3.835 3.580 3.740 19,744,800 +0.15(+4.03%)
Jan 05, 2026 3.740 3.760 3.560 3.595 19,350,744 -0.40(-9.90%)
Jan 02, 2026 4.080 4.120 3.875 3.990 28,408,908 -0.22(-5.23%)
Dec 31, 2025 4.070 4.250 4.070 4.210 13,934,672 +0.03(+0.72%)
Dec 30, 2025 4.160 4.189 4.020 4.180 13,233,422 -0.07(-1.65%)
Dec 29, 2025 4.220 4.300 4.152 4.250 9,915,369 +0.04(+0.95%)
Dec 26, 2025 4.070 4.304 4.060 4.210 9,475,479 -0.03(-0.59%)
Dec 24, 2025 4.250 4.320 4.200 4.235 6,461,311 +0.04(+0.95%)
Dec 23, 2025 4.210 4.297 4.134 4.195 16,576,368 +0.07(+1.57%)
Dec 22, 2025 3.970 4.176 3.930 4.130 16,717,227 -0.03(-0.72%)
Dec 19, 2025 4.160 4.290 4.015 4.160 22,698,836 -0.37(-8.17%)
Dec 18, 2025 4.130 4.545 4.035 4.530 40,338,456 +0.13(+2.95%)
Dec 17, 2025 4.210 4.455 3.960 4.400 41,986,684 +0.19(+4.39%)
Dec 16, 2025 4.300 4.310 4.165 4.215 25,728,440 -0.20(-4.53%)
Dec 15, 2025 4.100 4.470 4.050 4.415 30,348,254 +0.41(+10.10%)
Dec 12, 2025 3.840 4.080 3.805 4.010 24,637,968 +0.13(+3.48%)
Dec 11, 2025 4.010 4.090 3.870 3.875 20,020,192 +0.06(+1.44%)
Dec 10, 2025 3.870 3.900 3.655 3.820 18,372,156 +0.05(+1.33%)
Dec 09, 2025 4.030 4.040 3.636 3.770 19,450,736 -0.21(-5.16%)
Dec 08, 2025 3.940 4.090 3.890 3.975 17,116,262 -0.13(-3.17%)
Dec 05, 2025 4.020 4.205 3.925 4.105 19,605,164 +0.27(+6.90%)
Dec 04, 2025 3.815 3.975 3.780 3.840 16,181,583 +0.03(+0.92%)
Dec 03, 2025 3.840 3.910 3.740 3.805 11,233,941 -0.17(-4.28%)
Dec 02, 2025 4.220 4.255 3.840 3.975 18,437,732 -0.60(-13.02%)
Dec 01, 2025 4.510 4.720 4.455 4.570 17,866,912 +0.48(+11.74%)
Nov 28, 2025 3.870 4.140 3.870 4.090 6,751,858 -0.08(-1.80%)
Nov 26, 2025 4.450 4.495 4.114 4.165 6,856,317 -0.26(-5.98%)
Nov 25, 2025 4.450 4.550 4.360 4.430 6,269,551 +0.18(+4.24%)
Nov 24, 2025 4.610 4.710 4.240 4.250 9,404,074 -0.53(-10.99%)
Nov 21, 2025 4.860 5.020 4.660 4.775 12,557,699 +0.19(+4.03%)
Nov 20, 2025 4.100 4.628 4.080 4.590 11,798,098 +0.30(+6.99%)
Nov 19, 2025 4.140 4.370 4.030 4.290 10,388,227 +0.29(+7.38%)
Nov 18, 2025 4.100 4.160 3.900 3.995 9,449,128 -0.09(-2.32%)
Nov 17, 2025 3.900 4.140 3.745 4.090 6,097,085 +0.20(+5.14%)
Nov 14, 2025 3.800 3.890 3.650 3.890 6,861,063 +0.27(+7.60%)
Nov 13, 2025 3.310 3.620 3.250 3.615 8,812,743 +0.24(+7.11%)
Nov 12, 2025 3.160 3.419 3.155 3.375 8,431,941 +0.08(+2.43%)
Nov 11, 2025 3.190 3.300 3.170 3.295 6,008,484 +0.19(+6.29%)
Nov 10, 2025 3.080 3.185 3.070 3.100 6,068,708 -0.13(-4.17%)
Nov 07, 2025 3.480 3.535 3.230 3.235 5,736,458 -0.20(-5.82%)
Nov 06, 2025 3.310 3.470 3.300 3.435 6,255,179 +0.19(+5.86%)
Nov 05, 2025 3.330 3.360 3.195 3.245 6,857,510 -0.22(-6.35%)
Nov 04, 2025 3.290 3.530 3.225 3.465 10,528,096 +0.35(+11.41%)
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.