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%
BTCZ — T-Rex 2X Inverse Bitcoin Daily Target ETF
Cboe BZXT-Rex 2X Inverse Bitcoin Daily Target ETF
$2.89
+0.03(+0.87%)
- O
- 2.74
- H
- 2.92
- L
- 2.69
- V
- 27.96M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.89
Period Return-41.62%
Period High$7.34
Period Low$2.30
Avg Daily Volume12.01M
Total Trading Days365
BTCZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.74 | $2.92 | $2.69 | $2.89 | +$0.03 | +0.87% | 27,962,723 | $2.81 | $2.69 $2.92 |
| Oct 1, 2026 | $2.96 | $2.96 | $2.82 | $2.87 | $-0.08 | -2.55% | 26,106,144 | $2.89 | $2.82 $2.96 |
| Sep 30, 2026 | $2.84 | $2.96 | $2.80 | $2.94 | +$0.00 | +0.00% | 24,939,815 | $2.91 | $2.80 $2.96 |
| Sep 29, 2026 | $2.89 | $2.99 | $2.88 | $2.94 | $-0.02 | -0.51% | 18,062,910 | $2.95 | $2.88 $2.99 |
| Sep 28, 2026 | $2.94 | $3.01 | $2.88 | $2.96 | +$0.05 | +1.72% | 20,642,494 | $2.95 | $2.88 $3.01 |
| Sep 25, 2026 | $2.91 | $2.97 | $2.88 | $2.91 | +$0.03 | +0.87% | 16,073,002 | $2.93 | $2.88 $2.97 |
| Sep 24, 2026 | $2.93 | $2.96 | $2.85 | $2.88 | +$0.01 | +0.35% | 19,014,859 | $2.89 | $2.85 $2.96 |
| Sep 23, 2026 | $2.82 | $2.94 | $2.78 | $2.87 | +$0.10 | +3.61% | 19,699,611 | $2.88 | $2.78 $2.94 |
| Sep 22, 2026 | $2.81 | $2.82 | $2.73 | $2.77 | +$0.02 | +0.73% | 15,843,293 | $2.76 | $2.73 $2.82 |
| Sep 21, 2026 | $2.86 | $2.88 | $2.72 | $2.75 | $-0.41 | -12.84% | 30,713,626 | $2.80 | $2.72 $2.88 |
| Sep 18, 2026 | $3.44 | $3.45 | $3.14 | $3.16 | $-0.45 | -12.48% | 27,873,612 | $3.20 | $3.14 $3.45 |
| Sep 17, 2026 | $3.61 | $3.66 | $3.55 | $3.61 | $-0.04 | -1.10% | 21,053,115 | $3.60 | $3.55 $3.66 |
| Sep 16, 2026 | $3.66 | $3.75 | $3.61 | $3.65 | +$0.02 | +0.41% | 33,881,653 | $3.68 | $3.61 $3.75 |
| Sep 15, 2026 | $3.55 | $3.75 | $3.54 | $3.63 | +$0.24 | +7.08% | 28,363,252 | $3.63 | $3.54 $3.75 |
| Sep 14, 2026 | $3.52 | $3.52 | $3.35 | $3.39 | $-0.16 | -4.37% | 26,134,673 | $3.42 | $3.35 $3.52 |
| Sep 11, 2026 | $3.53 | $3.59 | $3.32 | $3.55 | $-0.02 | -0.42% | 24,169,759 | $3.48 | $3.32 $3.59 |
| Sep 10, 2026 | $3.58 | $3.60 | $3.53 | $3.56 | +$0.09 | +2.59% | 13,119,919 | $3.56 | $3.53 $3.60 |
| Sep 9, 2026 | $3.35 | $3.48 | $3.34 | $3.47 | +$0.03 | +0.87% | 13,665,840 | $3.42 | $3.34 $3.48 |
| Sep 8, 2026 | $3.46 | $3.52 | $3.40 | $3.44 | +$0.12 | +3.61% | 14,113,990 | $3.44 | $3.40 $3.52 |
| Sep 4, 2026 | $3.37 | $3.42 | $3.32 | $3.32 | +$0.14 | +4.40% | 10,412,649 | $3.36 | $3.32 $3.42 |
| Sep 3, 2026 | $3.49 | $3.49 | $3.17 | $3.18 | $-0.41 | -11.30% | 19,522,258 | $3.28 | $3.17 $3.49 |
| Sep 2, 2026 | $3.63 | $3.66 | $3.56 | $3.59 | $-0.01 | -0.14% | 10,765,959 | $3.60 | $3.56 $3.66 |
| Sep 1, 2026 | $3.54 | $3.67 | $3.49 | $3.59 | +$0.15 | +4.36% | 15,813,851 | $3.56 | $3.49 $3.67 |
| Aug 31, 2026 | $3.54 | $3.56 | $3.41 | $3.44 | $-0.14 | -3.91% | 14,097,427 | $3.48 | $3.41 $3.56 |
| Aug 28, 2026 | $3.42 | $3.63 | $3.38 | $3.58 | +$0.22 | +6.39% | 18,628,088 | $3.50 | $3.38 $3.63 |
| Aug 27, 2026 | $3.44 | $3.47 | $3.29 | $3.37 | $-0.13 | -3.72% | 14,445,507 | $3.35 | $3.29 $3.47 |
| Aug 26, 2026 | $3.56 | $3.58 | $3.48 | $3.50 | +$0.03 | +0.87% | 12,402,529 | $3.52 | $3.48 $3.58 |
| Aug 25, 2026 | $3.48 | $3.54 | $3.40 | $3.47 | $-0.02 | -0.43% | 12,982,419 | $3.45 | $3.40 $3.54 |
| Aug 24, 2026 | $3.46 | $3.57 | $3.36 | $3.48 | $-0.16 | -4.40% | 13,566,530 | $3.45 | $3.36 $3.57 |
| Aug 21, 2026 | $3.63 | $3.73 | $3.54 | $3.64 | $-0.50 | -11.97% | 18,122,212 | $3.62 | $3.54 $3.73 |