MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCL — T-Rex 2X Long Bitcoin Daily Target ETF
Cboe BZXT-Rex 2X Long Bitcoin Daily Target ETF
$20.33
-0.21(-1.02%)
- O
- 21.58
- H
- 21.71
- L
- 20.23
- V
- 42.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.33
Period Return-50.15%
Period High$68.29
Period Low$10.40
Avg Daily Volume110.8K
Total Trading Days365
BTCL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.58 | $21.71 | $20.23 | $20.33 | $-0.21 | -1.02% | 42,904 | $20.97 | $20.23 $21.71 |
| Oct 1, 2026 | $19.97 | $20.72 | $19.97 | $20.54 | +$0.53 | +2.63% | 73,774 | $20.21 | $19.97 $20.72 |
| Sep 30, 2026 | $20.76 | $20.97 | $19.96 | $20.01 | $-0.00 | +0.00% | 92,125 | $20.34 | $19.96 $20.97 |
| Sep 29, 2026 | $20.41 | $20.41 | $19.68 | $20.01 | +$0.07 | +0.37% | 69,936 | $19.91 | $19.68 $20.41 |
| Sep 28, 2026 | $20.04 | $20.32 | $19.62 | $19.94 | $-0.32 | -1.58% | 70,957 | $19.87 | $19.62 $20.32 |
| Sep 25, 2026 | $20.26 | $20.37 | $19.88 | $20.26 | $-0.19 | -0.93% | 73,701 | $20.20 | $19.88 $20.37 |
| Sep 24, 2026 | $20.31 | $20.78 | $19.97 | $20.45 | $-0.10 | -0.49% | 40,731 | $20.37 | $19.97 $20.78 |
| Sep 23, 2026 | $21.06 | $21.29 | $20.13 | $20.55 | $-0.85 | -3.97% | 53,170 | $20.58 | $20.13 $21.29 |
| Sep 22, 2026 | $21.09 | $21.59 | $21.00 | $21.40 | $-0.13 | -0.60% | 89,360 | $21.32 | $21.00 $21.59 |
| Sep 21, 2026 | $20.75 | $21.73 | $20.73 | $21.53 | +$2.45 | +12.84% | 149,879 | $21.10 | $20.73 $21.73 |
| Sep 18, 2026 | $17.66 | $19.16 | $17.66 | $19.08 | +$2.09 | +12.30% | 145,318 | $18.75 | $17.66 $19.16 |
| Sep 17, 2026 | $16.93 | $17.13 | $16.76 | $16.99 | +$0.22 | +1.31% | 71,067 | $16.97 | $16.76 $17.13 |
| Sep 16, 2026 | $16.60 | $16.91 | $16.43 | $16.77 | +$0.07 | +0.42% | 136,589 | $16.65 | $16.43 $16.91 |
| Sep 15, 2026 | $17.15 | $17.38 | $16.19 | $16.70 | $-1.47 | -8.09% | 153,265 | $16.88 | $16.19 $17.38 |
| Sep 14, 2026 | $17.64 | $18.29 | $17.64 | $18.17 | +$0.81 | +4.67% | 93,149 | $18.01 | $17.64 $18.29 |
| Sep 11, 2026 | $17.49 | $18.50 | $17.30 | $17.36 | +$0.01 | +0.06% | 75,041 | $17.61 | $17.30 $18.50 |
| Sep 10, 2026 | $17.39 | $17.46 | $17.19 | $17.35 | $-0.55 | -3.07% | 83,940 | $17.28 | $17.19 $17.46 |
| Sep 9, 2026 | $18.44 | $18.48 | $17.72 | $17.90 | $-0.01 | -0.06% | 58,667 | $18.13 | $17.72 $18.48 |
| Sep 8, 2026 | $17.90 | $18.17 | $17.56 | $17.91 | $-0.67 | -3.61% | 54,951 | $17.87 | $17.56 $18.17 |
| Sep 4, 2026 | $18.37 | $18.67 | $18.01 | $18.58 | $-0.98 | -5.01% | 85,890 | $18.50 | $18.01 $18.67 |
| Sep 3, 2026 | $18.09 | $19.60 | $17.95 | $19.56 | +$2.03 | +11.58% | 83,642 | $18.84 | $17.95 $19.60 |
| Sep 2, 2026 | $17.31 | $17.63 | $17.21 | $17.53 | +$0.03 | +0.17% | 89,423 | $17.50 | $17.21 $17.63 |
| Sep 1, 2026 | $17.81 | $18.05 | $17.18 | $17.50 | $-0.79 | -4.32% | 77,420 | $17.74 | $17.18 $18.05 |
| Aug 31, 2026 | $18.02 | $18.48 | $17.80 | $18.29 | +$0.59 | +3.33% | 41,874 | $18.18 | $17.80 $18.48 |
| Aug 28, 2026 | $18.46 | $18.72 | $17.47 | $17.70 | $-1.15 | -6.08% | 127,127 | $17.91 | $17.47 $18.72 |
| Aug 27, 2026 | $18.53 | $19.27 | $18.40 | $18.85 | +$0.70 | +3.84% | 71,982 | $18.89 | $18.40 $19.27 |
| Aug 26, 2026 | $17.98 | $18.25 | $17.82 | $18.15 | $-0.15 | -0.83% | 45,433 | $18.10 | $17.82 $18.25 |
| Aug 25, 2026 | $18.28 | $18.69 | $17.98 | $18.30 | $-0.01 | -0.05% | 134,563 | $18.49 | $17.98 $18.69 |
| Aug 24, 2026 | $18.39 | $18.86 | $17.92 | $18.31 | +$0.78 | +4.45% | 209,325 | $18.38 | $17.92 $18.86 |
| Aug 21, 2026 | $17.54 | $17.90 | $17.25 | $17.53 | +$1.82 | +11.58% | 213,459 | $17.59 | $17.25 $17.90 |