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)

4.470 -0.100 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 4.420 4.496 4.335 4.470 235,753 -0.10(-2.19%)
May 06, 2025 4.715 4.750 4.563 4.570 307,891 -0.07(-1.51%)
May 05, 2025 4.650 4.710 4.595 4.640 364,347 +0.24(+5.45%)
May 02, 2025 4.390 4.420 4.307 4.400 328,289 -0.02(-0.45%)
May 01, 2025 4.430 4.505 4.340 4.420 427,142 -0.26(-5.56%)
Apr 30, 2025 4.640 4.800 4.640 4.680 268,877 +0.13(+2.86%)
Apr 29, 2025 4.620 4.640 4.550 4.550 241,708 -0.06(-1.30%)
Apr 28, 2025 4.570 4.740 4.570 4.610 285,295 +0.05(+1.10%)
Apr 25, 2025 4.660 4.689 4.503 4.560 390,838 -0.17(-3.59%)
Apr 24, 2025 4.830 4.837 4.720 4.730 230,390 -0.02(-0.42%)
Apr 23, 2025 4.700 4.910 4.620 4.750 631,204 -0.20(-4.04%)
Apr 22, 2025 5.180 5.215 4.917 4.950 848,880 -0.51(-9.34%)
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 6.280 822,381 -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 5.985 945,877 +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 5.820 552,218 -0.53(-8.35%)
Mar 04, 2025 6.950 7.150 6.030 6.350 1,205,952 -0.12(-1.85%)
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.