About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.185 +0.105 (+2.57%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 27, 2026 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 (%)
Apr 24, 2026 4.020 4.110 4.005 4.080 11,050,835 +0.01(+0.24%)
Apr 23, 2026 4.075 4.150 3.970 4.070 11,814,347 +0.11(+2.78%)
Apr 22, 2026 4.000 4.030 3.885 3.960 13,989,715 -0.45(-10.20%)
Apr 21, 2026 4.280 4.435 4.240 4.410 13,706,813 +0.15(+3.40%)
Apr 20, 2026 4.380 4.430 4.240 4.265 14,577,216 +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 12,374,346 -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 13,605,315 +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 37,000,060 -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 30,511,402 +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.
© 2025 FinancialContent. All rights reserved.