Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.000 -0.460 (-8.42%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 22, 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 (%)
Apr 21, 2025 5.490 5.615 5.310 5.460 650,138 -0.34(-5.86%)
Apr 17, 2025 5.845 5.965 5.730 5.800 253,514 -0.09(-1.61%)
Apr 16, 2025 5.980 6.030 5.724 5.895 361,539 -0.04(-0.59%)
Apr 15, 2025 5.700 5.950 5.593 5.930 235,729 +0.11(+1.89%)
Apr 14, 2025 5.800 5.990 5.680 5.820 191,626 -0.15(-2.51%)
Apr 11, 2025 6.280 6.410 5.900 5.970 517,057 -0.74(-11.03%)
Apr 10, 2025 6.380 6.870 6.360 6.710 471,845 +0.43(+6.85%)
Apr 09, 2025 7.360 7.360 6.150 6.280 822,899 -1.08(-14.67%)
Apr 08, 2025 6.730 7.450 6.710 7.360 545,444 +0.25(+3.52%)
Apr 07, 2025 7.260 7.460 6.730 7.110 1,514,272 +0.87(+13.94%)
Apr 04, 2025 6.460 6.580 6.125 6.240 845,837 -0.30(-4.66%)
Apr 03, 2025 6.540 6.650 6.440 6.545 960,925 +0.67(+11.31%)
Apr 02, 2025 6.200 6.210 5.800 5.880 557,161 -0.27(-4.39%)
Apr 01, 2025 6.380 6.555 6.060 6.150 394,178 -0.42(-6.32%)
Mar 31, 2025 6.540 6.700 6.350 6.565 501,370 +0.21(+3.22%)
Mar 28, 2025 6.170 6.390 6.110 6.360 696,472 +0.45(+7.61%)
Mar 27, 2025 6.000 6.070 5.840 5.910 490,151 -0.08(-1.25%)
Mar 26, 2025 5.860 6.070 5.790 5.985 946,507 +0.23(+3.91%)
Mar 25, 2025 5.830 5.900 5.750 5.760 634,810 +0.01(+0.26%)
Mar 24, 2025 5.900 5.900 5.660 5.745 981,954 -0.67(-10.37%)
Mar 21, 2025 6.470 6.520 6.355 6.410 371,122 +0.04(+0.55%)
Mar 20, 2025 6.240 6.450 6.030 6.375 564,540 +0.20(+3.16%)
Mar 19, 2025 6.440 6.475 6.085 6.180 772,222 -0.50(-7.55%)
Mar 18, 2025 6.680 6.870 6.650 6.685 1,599,472 +0.32(+5.11%)
Mar 17, 2025 6.610 6.660 6.314 6.360 379,253 +0.03(+0.47%)
Mar 14, 2025 6.580 6.690 6.210 6.330 577,716 -0.81(-11.34%)
Mar 13, 2025 6.690 7.200 6.690 7.140 716,266 +0.45(+6.73%)
Mar 12, 2025 6.630 7.060 6.550 6.690 510,511 +0.03(+0.38%)
Mar 11, 2025 6.970 7.440 6.560 6.665 842,073 -0.76(-10.30%)
Mar 10, 2025 6.890 7.680 6.880 7.430 1,657,974 +1.14(+18.12%)
Mar 07, 2025 6.010 6.349 5.730 6.290 601,245 +0.29(+4.92%)
Mar 06, 2025 5.890 6.165 5.680 5.995 835,064 +0.17(+3.01%)
Mar 05, 2025 5.920 6.250 5.805 5.820 555,935 -0.53(-8.35%)
Mar 04, 2025 6.950 7.150 6.030 6.350 1,205,952 -0.12(-1.85%)
Mar 03, 2025 5.310 6.620 5.310 6.470 1,293,939 -0.27(-4.01%)
Feb 28, 2025 7.150 7.280 6.600 6.740 733,815 -0.17(-2.39%)
Feb 27, 2025 6.440 7.020 6.425 6.905 637,788 +0.17(+2.45%)
Feb 26, 2025 6.560 7.050 6.180 6.740 1,294,840 +0.51(+8.19%)
Feb 25, 2025 6.150 6.505 6.105 6.230 1,391,457 +0.72(+13.07%)
Feb 24, 2025 5.350 5.560 5.330 5.510 430,055 +0.10(+1.85%)
Feb 21, 2025 4.990 5.435 4.955 5.410 748,815 +0.37(+7.34%)
Feb 20, 2025 5.140 5.235 5.005 5.040 516,679 -0.26(-4.91%)
Feb 19, 2025 5.280 5.390 5.240 5.300 249,171 -0.24(-4.33%)
Feb 18, 2025 5.270 5.625 5.270 5.540 422,393 +0.35(+6.74%)
Feb 14, 2025 5.260 5.310 5.001 5.190 314,450 -0.12(-2.26%)
Feb 13, 2025 5.330 5.420 5.285 5.310 358,777 +0.08(+1.53%)
Feb 12, 2025 5.510 5.520 5.140 5.230 337,924 -0.20(-3.68%)
Feb 11, 2025 5.240 5.485 5.200 5.430 442,845 +0.22(+4.22%)
Feb 10, 2025 5.150 5.260 5.120 5.210 220,727 -0.18(-3.34%)
Feb 07, 2025 4.960 5.390 4.883 5.390 636,918 +0.14(+2.67%)
Feb 06, 2025 5.090 5.377 5.035 5.250 690,287 +0.04(+0.77%)
Feb 05, 2025 5.050 5.295 5.005 5.210 2,374,790 +0.15(+2.96%)
Feb 04, 2025 5.000 5.130 4.855 5.060 545,833 +0.24(+4.98%)
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 following
Privacy Policy and Terms Of Service.