Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T-Rex 2X Long Bitcoin Daily Target ETF (NY:BTCZ)

6.240 -0.305 (-4.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 6.460 6.580 6.125 6.240 745,590 -0.30(-4.66%)
Apr 03, 2025 6.540 6.650 6.440 6.545 960,925 +0.67(+11.31%)
Apr 02, 2025 6.200 6.210 5.800 5.880 557,161 -0.27(-4.39%)
Apr 01, 2025 6.380 6.555 6.060 6.150 394,178 -0.42(-6.32%)
Mar 31, 2025 6.540 6.700 6.350 6.565 501,370 +0.21(+3.22%)
Mar 28, 2025 6.170 6.390 6.110 6.360 696,472 +0.45(+7.61%)
Mar 27, 2025 6.000 6.070 5.840 5.910 490,151 -0.08(-1.25%)
Mar 26, 2025 5.860 6.070 5.790 5.985 945,877 +0.23(+3.91%)
Mar 25, 2025 5.830 5.900 5.750 5.760 634,810 +0.01(+0.26%)
Mar 24, 2025 5.900 5.900 5.660 5.745 981,954 -0.67(-10.37%)
Mar 21, 2025 6.470 6.520 6.355 6.410 371,122 +0.04(+0.55%)
Mar 20, 2025 6.240 6.450 6.030 6.375 564,540 +0.20(+3.16%)
Mar 19, 2025 6.440 6.475 6.085 6.180 772,222 -0.50(-7.55%)
Mar 18, 2025 6.680 6.870 6.650 6.685 1,599,472 +0.32(+5.11%)
Mar 17, 2025 6.610 6.660 6.314 6.360 379,253 +0.03(+0.47%)
Mar 14, 2025 6.580 6.690 6.210 6.330 577,716 -0.81(-11.34%)
Mar 13, 2025 6.690 7.200 6.690 7.140 716,266 +0.45(+6.73%)
Mar 12, 2025 6.630 7.060 6.550 6.690 510,511 +0.03(+0.38%)
Mar 11, 2025 6.970 7.440 6.560 6.665 842,073 -0.76(-10.30%)
Mar 10, 2025 6.890 7.680 6.880 7.430 1,657,974 +1.14(+18.12%)
Mar 07, 2025 6.010 6.349 5.730 6.290 601,245 +0.29(+4.92%)
Mar 06, 2025 5.890 6.165 5.680 5.995 835,064 +0.17(+3.01%)
Mar 05, 2025 5.920 6.250 5.805 5.820 552,218 -0.53(-8.35%)
Mar 04, 2025 6.950 7.150 6.030 6.350 1,205,952 -0.12(-1.85%)
Mar 03, 2025 5.310 6.620 5.310 6.470 1,293,939 -0.27(-4.01%)
Feb 28, 2025 7.150 7.280 6.600 6.740 733,815 -0.17(-2.39%)
Feb 27, 2025 6.440 7.020 6.425 6.905 637,788 +0.17(+2.45%)
Feb 26, 2025 6.560 7.050 6.180 6.740 1,294,840 +0.51(+8.19%)
Feb 25, 2025 6.150 6.505 6.105 6.230 1,391,457 +0.72(+13.07%)
Feb 24, 2025 5.350 5.560 5.330 5.510 430,055 +0.10(+1.85%)
Feb 21, 2025 4.990 5.435 4.955 5.410 748,815 +0.37(+7.34%)
Feb 20, 2025 5.140 5.235 5.005 5.040 516,679 -0.26(-4.91%)
Feb 19, 2025 5.280 5.390 5.240 5.300 249,171 -0.24(-4.33%)
Feb 18, 2025 5.270 5.625 5.270 5.540 422,393 +0.35(+6.74%)
Feb 14, 2025 5.260 5.310 5.001 5.190 314,450 -0.12(-2.26%)
Feb 13, 2025 5.330 5.420 5.285 5.310 358,777 +0.08(+1.53%)
Feb 12, 2025 5.510 5.520 5.140 5.230 337,924 -0.20(-3.68%)
Feb 11, 2025 5.240 5.485 5.200 5.430 442,845 +0.22(+4.22%)
Feb 10, 2025 5.150 5.260 5.120 5.210 220,727 -0.18(-3.34%)
Feb 07, 2025 4.960 5.390 4.883 5.390 636,918 +0.14(+2.67%)
Feb 06, 2025 5.090 5.377 5.035 5.250 690,287 +0.04(+0.77%)
Feb 05, 2025 5.050 5.295 5.005 5.210 2,374,790 +0.15(+2.96%)
Feb 04, 2025 5.000 5.130 4.855 5.060 545,833 +0.24(+4.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.