• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.990 +0.170 (+4.46%)
    Streaming Delayed Price Updated: 1:35 PM EST, Dec 11, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 17,109,182 -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 6,096,985 +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 8,813,943 +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%)
    Nov 03, 2025 3.070 3.190 3.030 3.110 7,032,996 +0.16(+5.42%)
    Oct 31, 2025 2.940 3.020 2.879 2.950 3,090,813 -0.19(-6.05%)
    Oct 30, 2025 3.030 3.150 3.030 3.140 3,341,289 +0.23(+7.90%)
    Oct 29, 2025 2.770 2.980 2.760 2.910 3,695,695 +0.15(+5.24%)
    Oct 28, 2025 2.690 2.780 2.640 2.765 4,292,129 +0.06(+2.22%)
    Oct 27, 2025 2.700 2.730 2.660 2.705 2,667,281 -0.23(-7.99%)
    Oct 24, 2025 2.900 2.980 2.897 2.940 1,684,637 -0.02(-0.68%)
    Oct 23, 2025 3.015 3.030 2.880 2.960 3,444,370 -0.13(-4.21%)
    Oct 22, 2025 3.070 3.106 3.020 3.090 3,768,515 +0.21(+7.29%)
    Oct 21, 2025 3.040 3.076 2.760 2.880 2,903,252 -0.06(-1.87%)
    Oct 20, 2025 2.940 2.995 2.880 2.935 2,631,100 -0.26(-8.14%)
    Oct 17, 2025 3.260 3.310 3.135 3.195 3,404,446 +0.09(+3.06%)
    Oct 16, 2025 2.940 3.136 2.920 3.100 3,347,943 +0.17(+5.79%)
    Oct 15, 2025 2.920 3.000 2.880 2.930 1,683,422 +0.06(+2.10%)
    Oct 14, 2025 2.950 3.000 2.820 2.870 3,482,301 +0.16(+5.71%)
    Oct 13, 2025 2.790 2.816 2.710 2.715 1,757,926 +0.03(+1.12%)
    Oct 10, 2025 2.460 2.716 2.430 2.685 6,151,987 +0.19(+7.40%)
    Oct 09, 2025 2.410 2.555 2.405 2.500 2,356,018 +0.09(+3.73%)
    Oct 08, 2025 2.440 2.480 2.370 2.410 1,816,394 -0.06(-2.63%)
    Oct 07, 2025 2.360 2.520 2.355 2.475 2,285,504 +0.14(+6.00%)
    Oct 06, 2025 2.360 2.377 2.300 2.335 1,809,610 -0.10(-4.11%)
    Oct 03, 2025 2.530 2.550 2.385 2.435 1,967,248 -0.08(-3.18%)
    Oct 02, 2025 2.600 2.627 2.500 2.515 2,152,211 -0.16(-5.98%)
    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.
    © 2025 FinancialContent. All rights reserved.