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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.795 -0.055 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 2.760 2.830 2.735 2.795 2,713,787 -0.06(-1.93%)
Jul 25, 2025 2.870 2.940 2.840 2.850 1,236,595 +0.10(+3.64%)
Jul 24, 2025 2.770 2.807 2.720 2.750 828,163 -0.02(-0.72%)
Jul 23, 2025 2.800 2.829 2.760 2.770 1,333,701 +0.04(+1.28%)
Jul 22, 2025 2.735 2.820 2.686 2.735 1,617,719 -0.13(-4.54%)
Jul 21, 2025 2.790 2.870 2.730 2.865 1,071,690 +0.03(+1.06%)
Jul 18, 2025 2.760 2.840 2.740 2.835 1,402,829 +0.08(+3.09%)
Jul 17, 2025 2.800 2.815 2.700 2.750 1,195,842 +0.02(+0.55%)
Jul 16, 2025 2.770 2.795 2.700 2.735 1,338,924 -0.15(-5.03%)
Jul 15, 2025 2.820 2.910 2.780 2.880 2,211,432 +0.16(+5.88%)
Jul 14, 2025 2.640 2.760 2.615 2.720 4,221,446 -0.08(-3.03%)
Jul 11, 2025 2.840 2.890 2.790 2.805 2,071,356 -0.25(-8.18%)
Jul 10, 2025 3.200 3.220 3.020 3.055 1,395,963 -0.08(-2.71%)
Jul 09, 2025 3.280 3.350 3.125 3.140 929,131 -0.20(-5.99%)
Jul 08, 2025 3.325 3.380 3.300 3.340 445,149 -0.03(-0.89%)
Jul 07, 2025 3.370 3.420 3.340 3.370 569,746 +0.07(+2.12%)
Jul 03, 2025 3.300 3.315 3.225 3.300 662,610 +0.02(+0.61%)
Jul 02, 2025 3.420 3.437 3.260 3.280 1,411,007 -0.29(-8.12%)
Jul 01, 2025 3.500 3.580 3.460 3.570 1,460,296 +0.15(+4.39%)
Jun 30, 2025 3.410 3.490 3.410 3.420 1,222,427 -0.06(-1.87%)
Jun 27, 2025 3.485 3.510 3.420 3.485 1,750,471 +0.05(+1.60%)
Jun 26, 2025 3.460 3.500 3.420 3.430 1,172,069 +0.02(+0.44%)
Jun 25, 2025 3.410 3.480 3.390 3.415 2,326,058 -0.15(-4.07%)
Jun 24, 2025 3.595 3.626 3.505 3.560 1,481,696 -0.17(-4.56%)
Jun 23, 2025 3.890 3.995 3.730 3.730 4,080,742 +0.00(+0.00%)
Jun 20, 2025 3.530 3.800 3.525 3.730 2,520,948 +0.04(+0.95%)
Jun 18, 2025 3.680 3.710 3.584 3.695 1,577,662 +0.06(+1.79%)
Jun 17, 2025 3.580 3.715 3.560 3.630 1,919,561 +0.25(+7.40%)
Jun 16, 2025 3.520 3.535 3.363 3.380 2,638,676 -0.25(-6.76%)
Jun 13, 2025 3.650 3.687 3.560 3.625 1,920,970 +0.10(+2.98%)
Jun 12, 2025 3.510 3.538 3.410 3.520 2,048,787 +0.13(+3.83%)
Jun 11, 2025 3.330 3.420 3.290 3.390 2,782,723 +0.04(+1.35%)
Jun 10, 2025 3.340 3.430 3.290 3.345 2,466,770 -0.05(-1.47%)
Jun 09, 2025 3.490 3.527 3.390 3.395 1,441,506 -0.33(-8.74%)
Jun 06, 2025 3.720 3.740 3.620 3.720 1,462,257 -0.17(-4.49%)
Jun 05, 2025 3.620 3.920 3.620 3.895 1,528,938 +0.23(+6.13%)
Jun 04, 2025 3.680 3.720 3.635 3.670 308,959 +0.08(+2.37%)
Jun 03, 2025 3.650 3.670 3.540 3.585 759,237 -0.12(-3.37%)
Jun 02, 2025 3.760 3.770 3.695 3.710 592,721 +0.00(+0.13%)
May 30, 2025 3.630 3.777 3.611 3.705 1,902,194 +0.06(+1.79%)
May 29, 2025 3.450 3.650 3.455 3.640 1,844,284 +0.10(+2.82%)
May 28, 2025 3.440 3.550 3.410 3.540 2,301,312 +0.17(+5.04%)
May 27, 2025 3.330 3.430 3.310 3.370 2,847,219 -0.06(-1.75%)
May 23, 2025 3.440 3.470 3.354 3.430 3,315,989 +0.15(+4.57%)
May 22, 2025 3.270 3.332 3.240 3.280 1,240,760 -0.17(-4.93%)
May 21, 2025 3.600 3.610 3.370 3.450 1,281,096 -0.10(-2.82%)
May 20, 2025 3.720 3.760 3.530 3.550 599,430 -0.11(-3.01%)
May 19, 2025 3.880 3.885 3.651 3.660 599,681 -0.10(-2.66%)
May 16, 2025 3.810 3.815 3.723 3.760 851,421 -0.07(-1.83%)
May 15, 2025 3.880 3.966 3.750 3.830 1,629,376 +0.00(+0.13%)
May 14, 2025 3.760 3.870 3.741 3.825 347,545 +0.12(+3.10%)
May 13, 2025 3.790 3.860 3.690 3.710 475,306 -0.24(-6.08%)
May 12, 2025 3.780 4.024 3.743 3.950 424,248 +0.10(+2.60%)
May 09, 2025 3.860 3.905 3.800 3.850 221,585 -0.14(-3.51%)
May 08, 2025 4.170 4.197 3.960 3.990 500,222 -0.48(-10.74%)
May 07, 2025 4.420 4.496 4.335 4.470 235,753 -0.10(-2.19%)
May 06, 2025 4.715 4.750 4.563 4.570 307,891 -0.07(-1.51%)
May 05, 2025 4.650 4.710 4.595 4.640 364,347 +0.24(+5.45%)
May 02, 2025 4.390 4.420 4.307 4.400 328,289 -0.02(-0.45%)
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 Of Service.
 
 
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.