T-Rex 2X Inverse Bitcoin Daily Target ETF BTCZ
4.18 USD +0.28 (+7.18%)
Regular-session close
4.17 -0.01 -0.13%
After hours · Nov 13, 7:56 PM ET
4.11 Day range 4.27
2.75 52-week range 7.13
- YTD
- -0.71%
- 1 year
- +15.47%
BTCZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.16 | 4.27 | 4.11 | 4.18 | +0.28 | +7.18% | 30,604,414 |
| Nov 12, 2026 | 3.86 | 3.93 | 3.82 | 3.90 | +0.31 | +8.64% | 28,029,992 |
| Nov 11, 2026 | 3.71 | 3.72 | 3.57 | 3.59 | -0.09 | -2.45% | 30,818,133 |
| Nov 10, 2026 | 3.69 | 3.78 | 3.58 | 3.68 | +0.10 | +2.79% | 33,973,200 |
| Nov 9, 2026 | 3.60 | 3.63 | 3.51 | 3.58 | +0.10 | +2.87% | 22,977,600 |
| Nov 6, 2026 | 3.51 | 3.58 | 3.46 | 3.48 | +0.02 | +0.58% | 17,857,500 |
| Nov 5, 2026 | 3.19 | 3.51 | 3.18 | 3.46 | +0.33 | +10.54% | 25,682,600 |
| Nov 4, 2026 | 3.29 | 3.30 | 3.05 | 3.13 | -0.21 | -6.29% | 24,096,800 |
| Nov 3, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | -0.10 | -2.91% | 14,675,800 |
| Nov 2, 2026 | 3.35 | 3.45 | 3.31 | 3.44 | +0.01 | +0.29% | 23,473,000 |
| Oct 30, 2026 | 3.38 | 3.49 | 3.34 | 3.43 | +0.32 | +10.29% | 24,145,000 |
| Oct 29, 2026 | 3.16 | 3.20 | 3.03 | 3.11 | +0.04 | +1.30% | 19,323,600 |
| Oct 28, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | -0.06 | -1.92% | 14,673,200 |
| Oct 27, 2026 | 3.18 | 3.20 | 3.12 | 3.13 | -0.06 | -1.88% | 9,776,400 |
| Oct 26, 2026 | 3.19 | 3.24 | 3.12 | 3.19 | +0.10 | +3.24% | 19,362,200 |
| Oct 23, 2026 | 3.06 | 3.11 | 3.03 | 3.09 | +0.01 | +0.32% | 16,319,700 |
| Oct 22, 2026 | 3.03 | 3.12 | 3.03 | 3.08 | +0.23 | +8.07% | 14,009,400 |
| Oct 21, 2026 | 2.92 | 2.95 | 2.83 | 2.85 | -0.16 | -5.32% | 19,789,200 |
| Oct 20, 2026 | 3.10 | 3.11 | 2.94 | 3.01 | -0.06 | -1.95% | 15,765,100 |
| Oct 19, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | -0.01 | -0.32% | 14,532,700 |
| Oct 16, 2026 | 3.05 | 3.14 | 3.01 | 3.08 | +0.06 | +1.99% | 12,928,100 |
| Oct 15, 2026 | 3.17 | 3.22 | 3.00 | 3.02 | -0.05 | -1.63% | 20,335,000 |
| Oct 14, 2026 | 3.00 | 3.09 | 2.97 | 3.07 | +0.11 | +3.72% | 15,050,200 |
| Oct 13, 2026 | 2.95 | 2.98 | 2.91 | 2.96 | -0.03 | -1.00% | 10,695,800 |
| Oct 12, 2026 | 3.01 | 3.04 | 2.97 | 2.99 | -0.04 | -1.32% | 12,299,700 |
| Oct 9, 2026 | 2.96 | 3.03 | 2.94 | 3.03 | -0.04 | -1.30% | 12,680,000 |
| Oct 8, 2026 | 3.03 | 3.16 | 2.99 | 3.07 | +0.13 | +4.42% | 26,465,300 |
| Oct 7, 2026 | 2.96 | 2.99 | 2.93 | 2.94 | +0.14 | +5.00% | 14,578,400 |
| Oct 6, 2026 | 2.78 | 2.82 | 2.73 | 2.80 | +0.01 | +0.36% | 12,641,200 |
| Oct 5, 2026 | 2.79 | 2.85 | 2.72 | 2.79 | -0.10 | -3.46% | 16,865,200 |
| Oct 2, 2026 | 2.74 | 2.92 | 2.69 | 2.89 | +0.02 | +0.70% | 27,967,400 |
| Oct 1, 2026 | 2.96 | 2.96 | 2.82 | 2.87 | -0.07 | -2.38% | 26,106,100 |
| Sep 30, 2026 | 2.84 | 2.96 | 2.80 | 2.94 | 0.00 | 0.00% | 24,939,800 |
| Sep 29, 2026 | 2.89 | 2.99 | 2.88 | 2.94 | -0.01 | -0.34% | 18,061,900 |
| Sep 28, 2026 | 2.94 | 3.01 | 2.88 | 2.95 | +0.05 | +1.72% | 20,640,700 |
| Sep 25, 2026 | 2.90 | 2.97 | 2.88 | 2.90 | +0.02 | +0.69% | 16,069,400 |
| Sep 24, 2026 | 2.93 | 2.95 | 2.85 | 2.88 | +0.01 | +0.35% | 19,014,900 |
| Sep 23, 2026 | 2.82 | 2.94 | 2.78 | 2.87 | +0.10 | +3.61% | 19,699,600 |
| Sep 22, 2026 | 2.81 | 2.82 | 2.73 | 2.77 | +0.02 | +0.73% | 15,843,300 |
| Sep 21, 2026 | 2.86 | 2.88 | 2.71 | 2.75 | -0.40 | -12.70% | 30,713,600 |
| Sep 18, 2026 | 3.44 | 3.45 | 3.13 | 3.15 | -0.46 | -12.74% | 27,873,600 |
| Sep 17, 2026 | 3.61 | 3.66 | 3.55 | 3.61 | -0.03 | -0.82% | 21,053,100 |
| Sep 16, 2026 | 3.66 | 3.75 | 3.61 | 3.64 | +0.01 | +0.28% | 33,881,700 |
| Sep 15, 2026 | 3.55 | 3.75 | 3.54 | 3.63 | +0.24 | +7.08% | 28,363,300 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.35 | 3.39 | -0.16 | -4.51% | 26,134,700 |
| Sep 11, 2026 | 3.53 | 3.59 | 3.32 | 3.55 | -0.01 | -0.28% | 24,160,200 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.53 | 3.56 | +0.09 | +2.59% | 13,119,900 |
| Sep 9, 2026 | 3.35 | 3.48 | 3.34 | 3.47 | +0.03 | +0.87% | 13,665,800 |
| Sep 8, 2026 | 3.45 | 3.52 | 3.40 | 3.44 | +0.12 | +3.61% | 14,111,200 |
| Sep 4, 2026 | 3.37 | 3.42 | 3.32 | 3.32 | +0.14 | +4.40% | 10,412,600 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.17 | 3.18 | -0.41 | -11.42% | 19,522,300 |
| Sep 2, 2026 | 3.63 | 3.66 | 3.56 | 3.59 | 0.00 | 0.00% | 10,766,000 |
| Sep 1, 2026 | 3.54 | 3.67 | 3.49 | 3.59 | +0.15 | +4.36% | 15,813,900 |
| Aug 31, 2026 | 3.54 | 3.56 | 3.41 | 3.44 | -0.14 | -3.91% | 14,097,400 |
| Aug 28, 2026 | 3.42 | 3.63 | 3.38 | 3.58 | +0.21 | +6.23% | 18,628,100 |
| Aug 27, 2026 | 3.44 | 3.46 | 3.29 | 3.37 | -0.12 | -3.44% | 14,445,500 |
| Aug 26, 2026 | 3.56 | 3.58 | 3.48 | 3.49 | +0.03 | +0.87% | 12,402,500 |
| Aug 25, 2026 | 3.48 | 3.54 | 3.40 | 3.46 | -0.02 | -0.57% | 12,982,400 |
| Aug 24, 2026 | 3.46 | 3.57 | 3.36 | 3.48 | -0.16 | -4.40% | 13,566,500 |
| Aug 21, 2026 | 3.63 | 3.73 | 3.54 | 3.64 | -0.50 | -12.08% | 18,122,200 |
| Aug 20, 2026 | 4.26 | 4.35 | 4.09 | 4.14 | -0.58 | -12.29% | 10,978,300 |
| Aug 19, 2026 | 5.29 | 5.33 | 4.52 | 4.72 | -0.64 | -11.94% | 14,510,800 |
| Aug 18, 2026 | 5.47 | 5.47 | 5.27 | 5.36 | -0.05 | -0.92% | 5,899,700 |
| Aug 17, 2026 | 5.58 | 5.58 | 5.36 | 5.41 | -0.25 | -4.42% | 9,796,800 |
| Aug 14, 2026 | 5.69 | 5.74 | 5.60 | 5.66 | +0.08 | +1.43% | 7,290,200 |
65 days, newest first. Daily bars as drawn on the BTCZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.