BTCZ Historical Prices
BATS: BTCZRexTrading--MiscellaneousETFUSD
3.03-0.045 (-1.47%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
BTCZ price history
The price history for T-Rex 2X Inverse Bitcoin Daily Target (BTCZ) on this page begins on July 8, 2024, when the stock closed at $25.08; it most recently closed at $3.03 on October 5, 2026. The highest price in this record is $29.68, reached on August 5, 2024; the latest close is 89.8% below that peak. Over roughly 2 years the share price changed -87.9%, a -61.1% compound annual price return (excluding dividends).
In the last 12 months alone, BTCZ has gained 21.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BTCZ returns
1 week
+4.67%
1 month
-12.82%
3 months
-45.59%
6 months
-34.81%
Year to date
-28.15%
1 year
+21.00%
BTCZ price return, excluding dividends.
BTCZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.03 | -24.19% |
| 2025 | 3.99 | -24.65% |
| 2024* | 5.30 | -78.89% |
BTCZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.96 | 3.03 | 2.95 | 3.03 | -1.47% | |
| 3.03 | 3.17 | 2.99 | 3.07 | +4.24% | |
| 2.96 | 2.99 | 2.93 | 2.95 | +5.37% | |
| 2.78 | 2.82 | 2.73 | 2.80 | +0.18% | |
| 2.79 | 2.85 | 2.72 | 2.79 | -3.46% | |
| 2.74 | 2.92 | 2.69 | 2.89 | +0.87% | |
| 2.96 | 2.96 | 2.82 | 2.87 | -2.55% | |
| 2.84 | 2.96 | 2.80 | 2.94 | 0.00% | |
| 2.89 | 2.99 | 2.88 | 2.94 | -0.51% | |
| 2.94 | 3.01 | 2.88 | 2.96 | +1.72% | |
| 2.91 | 2.97 | 2.89 | 2.91 | +0.87% | |
| 2.93 | 2.96 | 2.85 | 2.88 | +0.35% | |
| 2.82 | 2.94 | 2.78 | 2.87 | +3.61% | |
| 2.81 | 2.82 | 2.73 | 2.77 | +0.73% | |
| 2.86 | 2.88 | 2.72 | 2.75 | -12.84% | |
| 3.44 | 3.45 | 3.14 | 3.16 | -12.48% | |
| 3.61 | 3.66 | 3.55 | 3.61 | -1.10% | |
| 3.66 | 3.75 | 3.61 | 3.65 | +0.41% | |
| 3.55 | 3.75 | 3.54 | 3.63 | +7.08% | |
| 3.52 | 3.52 | 3.35 | 3.39 | -4.37% | |
| 3.53 | 3.59 | 3.32 | 3.55 | -0.42% | |
| 3.58 | 3.60 | 3.53 | 3.56 | +2.59% | |
| 3.35 | 3.48 | 3.34 | 3.47 | +0.87% | |
| 3.46 | 3.52 | 3.40 | 3.44 | +3.61% | |
| 3.37 | 3.42 | 3.32 | 3.32 | +4.40% | |
| 3.49 | 3.49 | 3.17 | 3.18 | -11.30% | |
| 3.63 | 3.66 | 3.56 | 3.59 | -0.14% | |
| 3.54 | 3.67 | 3.49 | 3.59 | +4.36% | |
| 3.54 | 3.56 | 3.41 | 3.44 | -3.91% | |
| 3.42 | 3.63 | 3.38 | 3.58 | +6.39% | |
| 3.44 | 3.47 | 3.29 | 3.37 | -3.72% | |
| 3.56 | 3.58 | 3.48 | 3.50 | +0.87% | |
| 3.48 | 3.54 | 3.40 | 3.47 | -0.43% | |
| 3.46 | 3.57 | 3.36 | 3.48 | -4.40% | |
| 3.63 | 3.73 | 3.54 | 3.64 | -11.97% | |
| 4.26 | 4.35 | 4.10 | 4.14 | -12.39% | |
| 5.29 | 5.33 | 4.52 | 4.72 | -11.94% | |
| 5.47 | 5.47 | 5.27 | 5.36 | -0.83% | |
| 5.58 | 5.58 | 5.36 | 5.41 | -4.51% | |
| 5.69 | 5.74 | 5.60 | 5.66 | +1.43% | |
| 5.55 | 5.68 | 5.47 | 5.58 | 0.00% | |
| 5.48 | 5.60 | 5.45 | 5.58 | +0.54% | |
| 5.45 | 5.61 | 5.43 | 5.55 | +1.09% | |
| 5.31 | 5.51 | 5.31 | 5.49 | +3.20% | |
| 5.27 | 5.38 | 5.24 | 5.32 | -1.48% | |
| 5.44 | 5.45 | 5.31 | 5.40 | +1.50% | |
| 5.44 | 5.49 | 5.30 | 5.32 | -2.56% | |
| 5.50 | 5.54 | 5.40 | 5.46 | -0.46% | |
| 5.72 | 5.74 | 5.45 | 5.49 | -3.09% | |
| 5.51 | 5.76 | 5.51 | 5.66 | +5.99% | |
| 5.37 | 5.39 | 5.29 | 5.34 | -4.13% | |
| 5.47 | 5.57 | 5.36 | 5.57 | +1.00% | |
| 5.62 | 5.71 | 5.48 | 5.52 | +3.37% | |
| 5.33 | 5.43 | 5.21 | 5.34 | -2.29% | |
| 5.44 | 5.55 | 5.43 | 5.46 | +1.68% | |
| 5.33 | 5.40 | 5.29 | 5.37 | +3.67% | |
| 5.23 | 5.24 | 5.11 | 5.18 | +1.57% | |
| 5.11 | 5.17 | 5.01 | 5.10 | -4.14% | |
| 5.43 | 5.50 | 5.21 | 5.32 | -2.83% | |
| 5.72 | 5.77 | 5.44 | 5.48 | +0.18% | |
| 5.47 | 5.51 | 5.36 | 5.47 | +2.25% | |
| 5.29 | 5.39 | 5.25 | 5.35 | -1.29% | |
| 5.54 | 5.61 | 5.34 | 5.42 | -7.44% | |
| 5.80 | 5.94 | 5.74 | 5.85 | +5.22% | |
| 5.50 | 5.60 | 5.41 | 5.56 | -2.20% | |
| 5.78 | 5.82 | 5.64 | 5.69 | -2.99% | |
| 5.94 | 6.00 | 5.85 | 5.86 | +4.83% | |
| 5.73 | 5.81 | 5.52 | 5.59 | -0.36% | |
| 6.06 | 6.08 | 5.56 | 5.61 | -7.12% | |
| 5.99 | 6.12 | 5.88 | 6.04 | -4.88% | |
| 6.65 | 6.68 | 6.25 | 6.35 | -4.37% | |
| 6.71 | 6.78 | 6.55 | 6.64 | +5.40% | |
| 6.40 | 6.62 | 6.25 | 6.30 | -2.78% | |
| 6.66 | 6.66 | 6.27 | 6.48 | -1.22% | |
| 6.15 | 6.81 | 6.12 | 6.56 | +2.34% | |
| 6.05 | 6.58 | 5.99 | 6.41 | +8.09% | |
| 5.99 | 6.01 | 5.86 | 5.93 | +6.37% | |
| 5.47 | 5.62 | 5.37 | 5.58 | -5.19% | |
| 5.62 | 5.99 | 5.62 | 5.88 | +4.44% | |
| 5.51 | 5.66 | 5.27 | 5.63 | +4.36% | |
| 5.34 | 5.44 | 5.31 | 5.40 | +2.96% | |
| 5.20 | 5.30 | 5.12 | 5.24 | -9.50% | |
| 5.83 | 5.89 | 5.64 | 5.79 | +0.17% | |
| 5.94 | 6.04 | 5.73 | 5.78 | -5.40% | |
| 6.19 | 6.20 | 5.94 | 6.11 | +0.41% | |
| 6.04 | 6.33 | 6.00 | 6.09 | +4.28% | |
| 5.79 | 5.86 | 5.66 | 5.84 | -10.51% | |
| 6.17 | 6.73 | 6.13 | 6.52 | +10.70% | |
| 5.95 | 6.02 | 5.74 | 5.89 | +5.56% | |
| 5.37 | 5.62 | 5.31 | 5.58 | +5.28% | |
| 5.08 | 5.42 | 5.06 | 5.30 | +11.93% | |
| 4.70 | 4.85 | 4.67 | 4.74 | +5.22% | |
| 4.55 | 4.62 | 4.39 | 4.50 | +0.11% | |
| 4.53 | 4.60 | 4.47 | 4.50 | +4.05% | |
| 4.30 | 4.37 | 4.27 | 4.32 | +2.61% | |
| 4.12 | 4.24 | 3.97 | 4.21 | -0.24% | |
| 4.08 | 4.24 | 4.06 | 4.22 | +4.71% | |
| 4.08 | 4.13 | 3.98 | 4.03 | +0.12% | |
| 4.07 | 4.12 | 4.01 | 4.03 | -2.42% | |
| 4.15 | 4.20 | 4.09 | 4.13 | +0.36% | |
| 4.08 | 4.20 | 4.07 | 4.11 | +5.79% | |
| 3.81 | 3.94 | 3.80 | 3.89 | +5.57% | |
| 3.83 | 3.86 | 3.61 | 3.68 | -4.42% | |
| 3.81 | 3.94 | 3.81 | 3.85 | +3.08% | |
| 3.76 | 3.83 | 3.73 | 3.74 | +2.75% | |
| 3.73 | 3.79 | 3.62 | 3.64 | -4.47% | |
| 3.88 | 3.88 | 3.78 | 3.81 | -0.13% | |
| 3.73 | 3.88 | 3.73 | 3.81 | +3.53% | |
| 3.65 | 3.72 | 3.64 | 3.68 | +0.27% | |
| 3.68 | 3.74 | 3.66 | 3.67 | -3.80% | |
| 3.94 | 3.99 | 3.75 | 3.82 | -4.39% | |
| 4.00 | 4.02 | 3.92 | 3.99 | -5.34% | |
| 4.24 | 4.25 | 4.17 | 4.22 | -2.54% | |
| 4.15 | 4.38 | 4.15 | 4.33 | +2.37% | |
| 4.24 | 4.30 | 4.22 | 4.23 | +1.44% | |
| 4.07 | 4.21 | 4.01 | 4.17 | +2.08% | |
| 4.02 | 4.11 | 4.01 | 4.08 | +0.25% | |
| 4.08 | 4.15 | 3.97 | 4.07 | +2.78% | |
| 4.00 | 4.03 | 3.89 | 3.96 | -10.20% | |
| 4.28 | 4.44 | 4.24 | 4.41 | +3.40% | |
| 4.38 | 4.43 | 4.24 | 4.27 | +3.02% | |
| 4.24 | 4.28 | 4.03 | 4.14 | -5.48% | |
| 4.43 | 4.63 | 4.37 | 4.38 | -0.79% | |
| 4.50 | 4.59 | 4.39 | 4.42 | -2.32% | |
| 4.49 | 4.57 | 4.27 | 4.52 | -2.38% | |
| 4.90 | 4.95 | 4.61 | 4.63 | -0.22% | |
| 4.76 | 4.82 | 4.63 | 4.64 | -3.13% | |
| 4.92 | 5.02 | 4.73 | 4.79 | -2.44% | |
| 4.73 | 5.00 | 4.71 | 4.91 | -6.57% | |
| 5.33 | 5.45 | 5.24 | 5.26 | +2.14% | |
| 5.19 | 5.24 | 5.04 | 5.15 | -8.21% | |
| 5.74 | 5.81 | 5.53 | 5.61 | +3.41% | |
| 5.35 | 5.46 | 5.25 | 5.42 | -0.91% | |
| 5.66 | 5.72 | 5.34 | 5.47 | -4.04% | |
| 5.45 | 5.75 | 5.44 | 5.70 | -1.55% | |
| 5.68 | 5.86 | 5.67 | 5.79 | +7.42% | |
| 5.27 | 5.45 | 5.20 | 5.39 | +6.63% | |
| 4.93 | 5.10 | 4.89 | 5.06 | -4.26% | |
| 5.11 | 5.35 | 5.08 | 5.28 | +3.83% | |
| 5.08 | 5.18 | 4.92 | 5.09 | -1.36% | |
| 5.11 | 5.27 | 5.11 | 5.16 | +0.19% | |
| 5.29 | 5.36 | 5.10 | 5.15 | +2.08% | |
| 4.86 | 5.06 | 4.85 | 5.04 | +9.45% | |
| 4.70 | 4.75 | 4.55 | 4.61 | -1.60% | |
| 4.69 | 4.82 | 4.59 | 4.68 | -7.69% | |
| 4.80 | 5.13 | 4.66 | 5.07 | -2.31% | |
| 5.23 | 5.34 | 5.15 | 5.19 | +0.97% | |
| 5.21 | 5.30 | 5.04 | 5.14 | -1.72% | |
| 5.10 | 5.36 | 4.97 | 5.23 | -3.15% | |
| 5.44 | 5.52 | 5.31 | 5.40 | -2.53% | |
| 5.43 | 5.61 | 5.40 | 5.54 | +8.73% | |
| 4.92 | 5.18 | 4.89 | 5.10 | +5.16% | |
| 5.08 | 5.14 | 4.69 | 4.85 | -14.40% | |
| 5.84 | 5.99 | 5.53 | 5.66 | +2.82% | |
| 6.17 | 6.19 | 5.32 | 5.51 | -10.78% | |
| 6.08 | 6.25 | 6.04 | 6.17 | +5.56% | |
| 5.76 | 6.00 | 5.72 | 5.85 | +5.03% | |
| 6.10 | 6.18 | 5.48 | 5.57 | -14.71% | |
| 6.83 | 6.86 | 6.47 | 6.53 | 0.00% | |
| 6.25 | 6.63 | 6.22 | 6.53 | +9.57% | |
| 6.07 | 6.17 | 5.89 | 5.96 | -1.73% | |
| 6.29 | 6.35 | 6.04 | 6.06 | -2.73% | |
| 6.09 | 6.30 | 5.85 | 6.23 | +4.53% | |
| 5.91 | 6.16 | 5.88 | 5.96 | +2.76% | |
| 6.07 | 6.17 | 5.66 | 5.80 | -10.22% | |
| 6.00 | 6.51 | 5.94 | 6.46 | +6.60% | |
| 5.99 | 6.38 | 5.95 | 6.06 | +3.41% | |
| 5.80 | 5.99 | 5.66 | 5.86 | +5.78% | |
| 5.84 | 5.92 | 5.47 | 5.54 | -2.46% | |
| 6.33 | 6.33 | 5.33 | 5.68 | -20.34% | |
| 6.16 | 7.34 | 6.03 | 7.13 | +26.42% | |
| 5.39 | 5.83 | 5.33 | 5.64 | +8.05% | |
| 4.97 | 5.68 | 4.97 | 5.22 | +4.19% | |
| 5.01 | 5.06 | 4.87 | 5.01 | +13.61% | |
| 4.49 | 4.62 | 4.32 | 4.41 | +0.68% | |
| 4.06 | 4.46 | 4.05 | 4.38 | +11.17% | |
| 3.86 | 3.96 | 3.81 | 3.94 | +0.90% | |
| 4.02 | 4.11 | 3.90 | 3.91 | -4.17% | |
| 4.07 | 4.12 | 3.96 | 4.08 | +4.22% | |
| 3.90 | 4.00 | 3.75 | 3.91 | -0.13% | |
| 3.90 | 4.00 | 3.86 | 3.92 | +1.69% | |
| 3.91 | 4.11 | 3.82 | 3.85 | -1.41% | |
| 3.81 | 3.93 | 3.77 | 3.91 | +13.19% | |
| 3.46 | 3.57 | 3.44 | 3.45 | -1.00% | |
| 3.39 | 3.50 | 3.36 | 3.49 | +4.97% | |
| 3.48 | 3.49 | 3.30 | 3.32 | -6.87% | |
| 3.75 | 3.77 | 3.55 | 3.57 | -6.55% | |
| 3.93 | 3.93 | 3.73 | 3.82 | -2.43% | |
| 3.90 | 3.97 | 3.77 | 3.91 | +1.16% | |
| 3.99 | 4.01 | 3.82 | 3.87 | 0.00% | |
| 3.82 | 3.89 | 3.77 | 3.87 | +3.34% | |
| 3.58 | 3.84 | 3.58 | 3.74 | +4.03% | |
| 3.74 | 3.76 | 3.56 | 3.60 | -9.90% | |
| 4.08 | 4.12 | 3.88 | 3.99 | -5.23% | |
| 4.07 | 4.25 | 4.07 | 4.21 | +0.72% | |
| 4.16 | 4.19 | 4.02 | 4.18 | -1.65% | |
| 4.22 | 4.30 | 4.15 | 4.25 | +0.95% | |
| 4.07 | 4.30 | 4.06 | 4.21 | -0.59% | |
| 4.25 | 4.32 | 4.20 | 4.24 | +0.95% | |
| 4.21 | 4.30 | 4.13 | 4.20 | +1.57% | |
| 3.97 | 4.18 | 3.93 | 4.13 | -0.72% | |
| 4.16 | 4.29 | 4.02 | 4.16 | -8.17% | |
| 4.13 | 4.55 | 4.04 | 4.53 | +2.95% | |
| 4.21 | 4.46 | 3.96 | 4.40 | +4.39% | |
| 4.30 | 4.31 | 4.17 | 4.22 | -4.53% | |
| 4.10 | 4.47 | 4.05 | 4.42 | +10.10% | |
| 3.84 | 4.08 | 3.81 | 4.01 | +3.48% | |
| 4.02 | 4.09 | 3.87 | 3.88 | +1.44% | |
| 3.87 | 3.90 | 3.66 | 3.82 | +1.33% | |
| 4.03 | 4.04 | 3.64 | 3.77 | -5.16% | |
| 3.94 | 4.09 | 3.89 | 3.98 | -3.17% | |
| 4.02 | 4.21 | 3.93 | 4.11 | +6.90% | |
| 3.82 | 3.98 | 3.78 | 3.84 | +0.92% | |
| 3.84 | 3.91 | 3.74 | 3.81 | -4.28% | |
| 4.22 | 4.26 | 3.84 | 3.98 | -13.02% | |
| 4.51 | 4.72 | 4.46 | 4.57 | +11.74% | |
| 3.87 | 4.14 | 3.87 | 4.09 | -1.80% | |
| 4.45 | 4.50 | 4.11 | 4.17 | -5.98% | |
| 4.45 | 4.55 | 4.36 | 4.43 | +4.24% | |
| 4.61 | 4.71 | 4.24 | 4.25 | -10.99% | |
| 4.86 | 5.02 | 4.66 | 4.78 | +4.03% | |
| 4.10 | 4.63 | 4.08 | 4.59 | +6.99% | |
| 4.14 | 4.37 | 4.03 | 4.29 | +7.38% | |
| 4.10 | 4.16 | 3.90 | 4.00 | -2.32% | |
| 3.90 | 4.14 | 3.75 | 4.09 | +5.14% | |
| 3.80 | 3.89 | 3.65 | 3.89 | +7.61% | |
| 3.31 | 3.62 | 3.25 | 3.62 | +7.11% | |
| 3.16 | 3.42 | 3.16 | 3.38 | +2.43% | |
| 3.19 | 3.30 | 3.17 | 3.30 | +6.29% | |
| 3.08 | 3.19 | 3.07 | 3.10 | -4.17% | |
| 3.48 | 3.54 | 3.23 | 3.24 | -5.82% | |
| 3.31 | 3.47 | 3.30 | 3.44 | +5.86% | |
| 3.33 | 3.36 | 3.20 | 3.25 | -6.35% | |
| 3.29 | 3.53 | 3.23 | 3.47 | +11.41% | |
| 3.07 | 3.19 | 3.03 | 3.11 | +5.42% | |
| 2.94 | 3.02 | 2.88 | 2.95 | -6.05% | |
| 3.03 | 3.15 | 3.03 | 3.14 | +7.90% | |
| 2.77 | 2.98 | 2.76 | 2.91 | +5.24% | |
| 2.69 | 2.78 | 2.64 | 2.77 | +2.22% | |
| 2.70 | 2.73 | 2.66 | 2.71 | -7.99% | |
| 2.90 | 2.98 | 2.90 | 2.94 | -0.68% | |
| 3.02 | 3.03 | 2.88 | 2.96 | -4.21% | |
| 3.07 | 3.11 | 3.02 | 3.09 | +7.29% | |
| 3.04 | 3.08 | 2.76 | 2.88 | -1.87% | |
| 2.94 | 3.00 | 2.88 | 2.94 | -8.14% | |
| 3.26 | 3.31 | 3.14 | 3.20 | +3.06% | |
| 2.95 | 3.14 | 2.92 | 3.10 | +5.80% | |
| 2.93 | 3.00 | 2.88 | 2.93 | +2.09% | |
| 2.95 | 3.00 | 2.82 | 2.87 | +5.71% | |
| 2.79 | 2.82 | 2.71 | 2.72 | +1.12% | |
| 2.46 | 2.72 | 2.43 | 2.69 | +7.40% | |
| 2.41 | 2.56 | 2.41 | 2.50 | — |