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 )

5.660 -0.020 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 5.830 5.840 5.500 5.660 727,224 -0.02(-0.35%)
Dec 19, 2024 5.050 5.770 4.990 5.680 956,866 +0.45(+8.60%)
Dec 18, 2024 4.880 5.290 4.840 5.230 877,573 +0.55(+11.75%)
Dec 17, 2024 4.600 4.770 4.540 4.680 554,314 -0.08(-1.68%)
Dec 16, 2024 4.910 4.910 4.560 4.760 1,236,091 -0.42(-8.11%)
Dec 13, 2024 5.330 5.385 5.150 5.180 494,509 -0.19(-3.45%)
Dec 12, 2024 5.220 5.445 5.090 5.365 773,871 +0.15(+2.78%)
Dec 11, 2024 5.550 5.560 5.160 5.220 307,702 -0.60(-10.31%)
Dec 10, 2024 5.630 6.070 5.580 5.820 453,690 -0.03(-0.51%)
Dec 09, 2024 5.570 5.867 5.390 5.850 760,374 +0.56(+10.59%)
Dec 06, 2024 5.530 5.600 5.210 5.290 817,955 -0.28(-5.03%)
Dec 05, 2024 5.160 5.680 5.020 5.570 1,203,284 +0.02(+0.36%)
Dec 04, 2024 5.940 6.093 5.515 5.550 293,771 -0.43(-7.19%)
Dec 03, 2024 6.170 6.240 5.888 5.980 331,363 +0.02(+0.34%)
Dec 02, 2024 5.930 6.120 5.758 5.960 225,419 +0.14(+2.41%)
Nov 29, 2024 5.760 5.820 5.570 5.820 157,050 -0.04(-0.68%)
Nov 27, 2024 6.160 6.210 5.745 5.860 284,604 -0.86(-12.80%)
Nov 26, 2024 6.550 6.755 6.200 6.720 470,326 +0.52(+8.39%)
Nov 25, 2024 5.920 6.260 5.900 6.200 630,816 +0.50(+8.77%)
Nov 22, 2024 5.890 5.930 5.620 5.700 536,346 -0.11(-1.89%)
Nov 21, 2024 5.940 6.160 5.690 5.810 821,814 -0.52(-8.21%)
Nov 20, 2024 6.290 6.485 6.220 6.330 485,795 -0.24(-3.65%)
Nov 19, 2024 6.770 6.770 6.330 6.570 500,499 -0.15(-2.23%)
Nov 18, 2024 6.900 7.000 6.570 6.720 179,302 -0.02(-0.30%)
Nov 15, 2024 7.100 7.380 6.730 6.740 249,487 -0.74(-9.89%)
Nov 14, 2024 6.910 7.490 6.732 7.480 224,425 +0.39(+5.50%)
Nov 13, 2024 7.040 7.120 6.479 7.090 403,753 -0.01(-0.14%)
Nov 12, 2024 7.720 7.810 7.020 7.100 273,205 -0.40(-5.33%)
Nov 11, 2024 8.930 8.940 7.400 7.500 322,102 -2.79(-27.11%)
Nov 08, 2024 10.41 10.56 10.11 10.29 88,770 -0.03(-0.29%)
Nov 07, 2024 10.75 10.83 10.28 10.32 42,332 -0.09(-0.86%)
Nov 06, 2024 11.12 11.43 10.31 10.41 75,728 -2.62(-20.11%)
Nov 05, 2024 12.88 13.29 12.58 13.03 40,365 -0.86(-6.19%)
Nov 04, 2024 13.47 13.91 13.35 13.89 35,636 +0.76(+5.79%)
Nov 01, 2024 12.68 13.27 12.27 13.13 49,342 +0.24(+1.86%)
Oct 31, 2024 12.18 12.91 12.15 12.89 27,717 +0.65(+5.31%)
Oct 30, 2024 12.21 12.30 11.98 12.24 20,968 +0.26(+2.17%)
Oct 29, 2024 12.48 12.58 11.56 11.98 50,503 -1.05(-8.06%)
Oct 28, 2024 13.30 13.54 12.95 13.03 19,560 -1.27(-8.85%)
Oct 25, 2024 13.81 14.30 13.46 14.29 49,069 +0.65(+4.80%)
Oct 24, 2024 13.96 14.09 13.64 13.64 49,387 -0.88(-6.06%)
Oct 23, 2024 14.47 14.89 14.35 14.52 35,002 +0.47(+3.35%)
Oct 22, 2024 14.29 14.29 14.04 14.05 8,412 +0.10(+0.72%)
Oct 21, 2024 13.94 14.25 13.88 13.95 59,341 +0.37(+2.72%)
Oct 18, 2024 13.90 13.90 13.38 13.58 28,450 -0.75(-5.23%)
Oct 17, 2024 14.31 14.39 14.05 14.33 42,582 +0.35(+2.50%)
Oct 16, 2024 13.87 14.14 13.80 13.98 34,275 -0.27(-1.89%)
Oct 15, 2024 14.73 15.20 13.87 14.25 59,862 -0.51(-3.46%)
Oct 14, 2024 15.33 15.40 14.57 14.76 40,325 -1.45(-8.95%)
Oct 11, 2024 17.30 17.30 16.07 16.21 33,478 -2.11(-11.53%)
Oct 10, 2024 17.49 18.78 17.49 18.32 29,307 +0.73(+4.17%)
Oct 09, 2024 17.11 17.65 16.84 17.59 30,075 +0.72(+4.24%)
Oct 08, 2024 16.53 17.10 16.53 16.87 12,353 +0.55(+3.40%)
Oct 07, 2024 16.46 16.51 15.67 16.32 13,167 -0.49(-2.90%)
Oct 04, 2024 17.30 17.74 16.75 16.81 26,930 -0.75(-4.28%)
Oct 03, 2024 18.02 18.23 17.56 17.56 18,286 -0.48(-2.63%)
Oct 02, 2024 17.76 18.23 16.98 18.04 20,391 +0.77(+4.43%)
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.