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 )

5.190 -0.120 (-2.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 5.460 5.465 4.731 4.820 1,003,385 +0.02(+0.42%)
Jan 31, 2025 4.520 4.805 4.400 4.800 2,543,151 +0.30(+6.67%)
Jan 30, 2025 4.510 4.530 4.350 4.500 1,492,078 -0.06(-1.32%)
Jan 29, 2025 4.750 4.835 4.500 4.560 1,202,791 -0.30(-6.08%)
Jan 28, 2025 4.740 4.855 4.610 4.855 505,054 +0.02(+0.31%)
Jan 27, 2025 4.870 5.060 4.753 4.840 1,077,942 +0.32(+7.08%)
Jan 24, 2025 4.470 4.540 4.310 4.520 1,932,407 -0.16(-3.32%)
Jan 23, 2025 4.750 4.750 4.355 4.675 3,407,273 +0.09(+2.07%)
Jan 22, 2025 4.550 4.665 4.505 4.580 538,727 +0.16(+3.50%)
Jan 21, 2025 4.520 4.730 4.325 4.425 722,262 -0.12(-2.53%)
Jan 17, 2025 4.740 4.770 4.410 4.540 815,891 -0.45(-9.02%)
Jan 16, 2025 5.090 5.290 4.951 4.990 391,842 -0.08(-1.58%)
Jan 15, 2025 5.170 5.170 4.933 5.070 495,696 -0.35(-6.46%)
Jan 14, 2025 5.370 5.560 5.310 5.420 529,218 -0.34(-5.90%)
Jan 13, 2025 6.110 6.299 5.750 5.760 613,067 +0.13(+2.31%)
Jan 10, 2025 5.680 5.940 5.480 5.630 947,360 -0.11(-1.92%)
Jan 08, 2025 5.570 5.900 5.500 5.740 906,040 +0.28(+5.13%)
Jan 07, 2025 5.030 5.480 5.030 5.460 627,364 +0.58(+11.77%)
Jan 06, 2025 5.230 5.240 4.832 4.885 438,845 -0.41(-7.74%)
Jan 03, 2025 5.480 5.485 5.220 5.295 209,358 -0.12(-2.31%)
Jan 02, 2025 5.540 5.580 5.340 5.420 719,544 -0.52(-8.75%)
Dec 31, 2024 5.940 0 +0.13(+2.24%)
Dec 30, 2024 5.930 6.209 5.740 5.810 1,203,264 +0.01(+0.17%)
Dec 27, 2024 5.575 5.940 5.575 5.800 580,850 +0.15(+2.65%)
Dec 26, 2024 5.640 5.700 5.530 5.650 323,686 +0.36(+6.70%)
Dec 24, 2024 5.580 5.600 5.260 5.295 260,990 -0.77(-12.70%)
Dec 23, 2024 5.785 6.140 5.766 6.065 784,188 +0.41(+7.24%)
Dec 20, 2024 5.825 5.835 5.495 5.655 727,823 -0.02(-0.35%)
Dec 19, 2024 5.046 5.765 4.986 5.675 957,654 +0.45(+8.60%)
Dec 18, 2024 4.876 5.286 4.836 5.226 878,296 +0.55(+11.75%)
Dec 17, 2024 4.596 4.766 4.536 4.676 554,771 -0.08(-1.68%)
Dec 16, 2024 4.906 4.906 4.556 4.756 1,237,110 -0.42(-8.11%)
Dec 13, 2024 5.326 5.381 5.146 5.176 494,916 -0.18(-3.45%)
Dec 12, 2024 5.216 5.441 5.086 5.361 774,509 +0.14(+2.78%)
Dec 11, 2024 5.545 5.555 5.156 5.216 307,955 -0.60(-10.31%)
Dec 10, 2024 5.625 6.065 5.575 5.815 454,064 -0.03(-0.51%)
Dec 09, 2024 5.565 5.862 5.386 5.845 761,000 +0.56(+10.59%)
Dec 06, 2024 5.525 5.595 5.206 5.286 818,629 -0.28(-5.03%)
Dec 05, 2024 5.156 5.675 5.016 5.565 1,204,276 +0.02(+0.36%)
Dec 04, 2024 5.935 6.088 5.510 5.545 294,013 -0.43(-7.19%)
Dec 03, 2024 6.165 6.235 5.883 5.975 331,636 +0.02(+0.34%)
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 and Conditions.