My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.675 -0.150 (-5.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 2.710 2.725 2.634 2.675 1,388,300 -0.15(-5.31%)
Sep 30, 2025 2.880 2.905 2.815 2.825 2,364,591 +0.00(+0.00%)
Sep 29, 2025 2.950 2.955 2.820 2.825 1,438,576 -0.30(-9.74%)
Sep 26, 2025 3.130 3.160 3.060 3.130 1,156,437 +0.01(+0.48%)
Sep 25, 2025 3.000 3.160 2.990 3.115 2,194,382 +0.21(+7.04%)
Sep 24, 2025 2.920 2.950 2.871 2.910 1,674,992 -0.09(-3.00%)
Sep 23, 2025 2.930 3.007 2.915 3.000 439,710 +0.02(+0.84%)
Sep 22, 2025 2.940 2.987 2.914 2.975 833,876 +0.16(+5.50%)
Sep 19, 2025 2.780 2.830 2.760 2.820 1,127,471 +0.10(+3.87%)
Sep 18, 2025 2.720 2.736 2.690 2.715 1,430,068 -0.09(-3.21%)
Sep 17, 2025 2.780 2.855 2.770 2.805 941,158 +0.05(+1.81%)
Sep 16, 2025 2.820 2.858 2.740 2.755 752,535 -0.07(-2.48%)
Sep 15, 2025 2.840 2.870 2.814 2.825 871,302 +0.08(+3.10%)
Sep 12, 2025 2.850 2.850 2.740 2.740 723,944 -0.13(-4.53%)
Sep 11, 2025 2.905 2.905 2.855 2.870 576,413 -0.04(-1.37%)
Sep 10, 2025 2.910 2.940 2.868 2.910 1,113,545 -0.12(-4.12%)
Sep 09, 2025 2.960 3.070 2.945 3.035 1,505,866 +0.04(+1.51%)
Sep 08, 2025 2.990 3.010 2.945 2.990 1,001,536 -0.03(-0.99%)
Sep 05, 2025 2.950 3.110 2.929 3.020 1,555,165 -0.11(-3.51%)
Sep 04, 2025 3.080 3.158 3.070 3.130 1,842,039 +0.14(+4.68%)
Sep 03, 2025 3.035 3.055 2.970 2.990 1,369,282 -0.07(-2.45%)
Sep 02, 2025 3.160 3.170 3.010 3.065 2,643,394 -0.16(-4.81%)
Aug 29, 2025 3.105 3.240 3.105 3.220 1,728,164 +0.19(+6.27%)
Aug 28, 2025 2.960 3.030 2.950 3.030 1,117,213 +0.01(+0.50%)
Aug 27, 2025 3.060 3.070 2.980 3.015 1,459,709 -0.05(-1.63%)
Aug 26, 2025 3.140 3.170 3.060 3.065 1,386,872 -0.02(-0.65%)
Aug 25, 2025 3.050 3.100 2.980 3.085 1,474,285 +0.29(+10.18%)
Aug 22, 2025 3.040 3.060 2.750 2.800 1,772,047 -0.25(-8.20%)
Aug 21, 2025 2.990 3.060 2.951 3.050 1,233,170 +0.12(+4.10%)
Aug 20, 2025 2.990 3.049 2.930 2.930 2,130,503 -0.07(-2.33%)
Aug 19, 2025 2.870 3.030 2.865 3.000 1,499,061 +0.15(+5.45%)
Aug 18, 2025 2.880 2.920 2.810 2.845 874,720 +0.03(+1.07%)
Aug 15, 2025 2.740 2.820 2.731 2.815 1,581,568 +0.06(+1.99%)
Aug 14, 2025 2.750 2.792 2.700 2.760 2,551,709 +0.21(+8.24%)
Aug 13, 2025 2.655 2.685 2.550 2.550 2,686,138 -0.16(-5.73%)
Aug 12, 2025 2.725 2.750 2.675 2.705 975,125 -0.02(-0.92%)
Aug 11, 2025 2.700 2.749 2.640 2.730 1,435,934 -0.12(-4.38%)
Aug 08, 2025 2.840 2.889 2.811 2.855 816,893 +0.06(+1.96%)
Aug 07, 2025 2.850 2.900 2.790 2.800 1,145,600 -0.12(-3.95%)
Aug 06, 2025 2.990 3.015 2.890 2.915 830,518 -0.09(-3.00%)
Aug 05, 2025 2.980 3.060 2.960 3.005 824,219 +0.06(+2.04%)
Aug 04, 2025 2.980 2.985 2.890 2.945 640,666 -0.10(-3.13%)
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.