T-REX 2X Long Bitcn Dly Trgt ETF (BTCL)
59.19
+3.95
(+7.15%)
USD |
BATS |
Dec 04, 16:00
58.61
-0.58
(-0.98%)
After-Hours: 20:00
BTCL Price: 59.19 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 53.59 | 56.20 | 52.89 | 55.24 | 90272.00 |
| Dec 02, 2024 | 55.72 | 57.40 | 53.88 | 55.33 | 93220.00 |
| Nov 29, 2024 | 57.32 | 59.16 | 56.85 | 56.85 | 85272.00 |
| Nov 27, 2024 | 54.26 | 57.41 | 54.00 | 56.44 | 180325.0 |
| Nov 26, 2024 | 51.63 | 54.58 | 49.80 | 49.88 | 180968.0 |
| Nov 25, 2024 | 57.67 | 57.94 | 54.18 | 54.94 | 223035.0 |
| Nov 22, 2024 | 58.35 | 60.83 | 57.75 | 60.20 | 218681.0 |
| Nov 21, 2024 | 57.87 | 60.15 | 55.95 | 58.90 | 278093.0 |
| Nov 20, 2024 | 54.92 | 55.28 | 53.26 | 54.36 | 148543.0 |
| Nov 19, 2024 | 51.39 | 54.30 | 50.96 | 52.65 | 126580.0 |
| Nov 18, 2024 | 50.19 | 52.76 | 49.28 | 51.34 | 157979.0 |
| Nov 15, 2024 | 49.00 | 51.50 | 47.38 | 51.38 | 93797.00 |
| Nov 14, 2024 | 51.63 | 51.96 | 46.85 | 47.02 | 138443.0 |
| Nov 13, 2024 | 49.98 | 53.72 | 49.20 | 49.60 | 247197.0 |
| Nov 12, 2024 | 45.66 | 49.90 | 44.83 | 49.42 | 260530.0 |
| Nov 11, 2024 | 41.89 | 47.23 | 41.68 | 46.85 | 252682.0 |
| Nov 08, 2024 | 36.48 | 37.49 | 35.90 | 36.85 | 156093.0 |
| Nov 07, 2024 | 35.25 | 37.15 | 35.00 | 36.73 | 229792.0 |
| Nov 06, 2024 | 36.27 | 36.81 | 34.21 | 36.68 | 197338.0 |
| Nov 05, 2024 | 30.41 | 31.35 | 30.00 | 30.46 | 199773.0 |
| Nov 04, 2024 | 29.82 | 29.83 | 28.50 | 28.62 | 107691.0 |
| Nov 01, 2024 | 31.27 | 32.45 | 29.93 | 30.31 | 238660.0 |
| Oct 31, 2024 | 32.90 | 32.91 | 30.92 | 30.95 | 50850.00 |
| Oct 30, 2024 | 32.75 | 33.36 | 32.40 | 32.72 | 157542.0 |
| Oct 29, 2024 | 32.34 | 34.53 | 32.04 | 33.50 | 313910.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.04
Minimum
Sep 06 2024
60.20
Maximum
Nov 22 2024
31.33
Average
28.13
Median