T-REX 2X Invrs Bitcn Dly Trgt ETF (BTCZ)
5.545
-0.44
(-7.27%)
USD |
BATS |
Dec 04, 16:00
5.56
+0.02
(+0.27%)
After-Hours: 20:00
BTCZ Price: 5.545 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 6.17 | 6.24 | 5.888 | 5.98 | 324951.0 |
| Dec 02, 2024 | 5.907 | 6.12 | 5.758 | 5.96 | 213175.0 |
| Nov 29, 2024 | 5.77 | 5.82 | 5.57 | 5.82 | 155336.0 |
| Nov 27, 2024 | 6.17 | 6.21 | 5.745 | 5.86 | 279219.0 |
| Nov 26, 2024 | 6.573 | 6.755 | 6.20 | 6.72 | 457100.0 |
| Nov 25, 2024 | 5.92 | 6.26 | 5.900 | 6.20 | 605578.0 |
| Nov 22, 2024 | 5.88 | 5.93 | 5.62 | 5.70 | 532920.0 |
| Nov 21, 2024 | 5.930 | 6.16 | 5.69 | 5.81 | 806732.0 |
| Nov 20, 2024 | 6.28 | 6.485 | 6.22 | 6.33 | 482958.0 |
| Nov 19, 2024 | 6.77 | 6.77 | 6.330 | 6.57 | 492345.0 |
| Nov 18, 2024 | 6.830 | 7.00 | 6.57 | 6.72 | 178124.0 |
| Nov 15, 2024 | 7.11 | 7.38 | 6.730 | 6.74 | 242353.0 |
| Nov 14, 2024 | 6.87 | 7.49 | 6.732 | 7.48 | 219394.0 |
| Nov 13, 2024 | 7.02 | 7.12 | 6.479 | 7.09 | 394125.0 |
| Nov 12, 2024 | 7.72 | 7.81 | 7.02 | 7.10 | 270661.0 |
| Nov 11, 2024 | 8.91 | 8.94 | 7.40 | 7.50 | 317180.0 |
| Nov 08, 2024 | 10.41 | 10.56 | 10.11 | 10.29 | 84239.00 |
| Nov 07, 2024 | 10.75 | 10.83 | 10.28 | 10.32 | 42125.00 |
| Nov 06, 2024 | 11.12 | 11.43 | 10.31 | 10.41 | 74940.00 |
| Nov 05, 2024 | 12.88 | 13.29 | 12.58 | 13.03 | 39082.00 |
| Nov 04, 2024 | 13.47 | 13.91 | 13.35 | 13.89 | 36974.00 |
| Nov 01, 2024 | 12.68 | 13.27 | 12.27 | 13.13 | 49342.00 |
| Oct 31, 2024 | 12.18 | 12.91 | 12.15 | 12.89 | 27717.00 |
| Oct 30, 2024 | 12.21 | 12.30 | 11.98 | 12.24 | 20988.00 |
| Oct 29, 2024 | 12.48 | 12.58 | 11.56 | 11.98 | 50503.00 |
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
5.545
Minimum
Dec 04 2024
26.13
Maximum
Aug 05 2024
15.98
Average
17.24
Median