REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
28.12
+0.55 (2.00%)
At close: Sep 2, 2025, 4:00 PM
28.68
+0.56 (1.99%)
After-hours: Sep 2, 2025, 5:03 PM EDT

BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202527.6028.3227.6027.91-1.24%2,129
Aug 29, 202527.7627.7627.5027.5727.57-0.64%4,451
Aug 28, 202528.7728.7727.6627.7527.75-1.89%4,185
Aug 27, 202528.0028.6027.9728.2928.290.32%1,146
Aug 26, 202527.9628.4827.9528.2028.20-3,970
Aug 25, 202527.6828.4827.6328.2028.20-1.07%5,954
Aug 22, 202527.3228.8027.3228.5028.503.20%7,298
Aug 21, 202527.8327.8827.1527.6227.62-0.77%9,630
Aug 20, 202527.7327.8327.5827.8327.83-0.19%4,844
Aug 19, 202528.5628.8527.5427.8827.88-2.85%6,122
Aug 18, 202528.1128.9228.1128.7028.700.37%4,835
Aug 15, 202529.0029.0028.4928.6028.60-1.75%3,090
Aug 14, 202529.1729.7528.2829.1029.10-2.14%6,716
Aug 13, 202529.2529.9929.2529.7429.740.98%2,059
Aug 12, 202529.2529.7929.2529.4529.45-0.49%2,575
Aug 11, 202529.2630.0029.2629.6029.600.48%8,879
Aug 8, 202529.3329.7429.2629.4529.45-1.01%2,585
Aug 7, 202528.5130.0028.5129.7629.761.73%3,573
Aug 6, 202527.9129.2527.9129.2529.251.56%2,744
Aug 5, 202529.0129.6428.8028.8028.80-2.46%2,915
Aug 4, 202528.3530.2028.0129.5329.531.16%7,640
Aug 1, 202529.3329.3327.8029.1929.19-2.28%19,748
Jul 31, 202530.5030.5029.3529.8729.87-2.05%2,931
Jul 30, 202528.7630.4928.7530.4930.492.68%11,945
Jul 29, 202530.2830.3829.3429.7029.70-0.37%18,881
Jul 28, 202530.0030.5229.8129.8129.81-1.55%5,850
Jul 25, 202529.9330.8029.9330.2830.28-0.59%2,201
Jul 24, 202530.0030.4630.0030.4630.46-1.12%8,982
Jul 23, 202531.2231.2429.9730.8030.80-1.27%7,355
Jul 22, 202530.8331.5630.8331.2031.20-2.88%6,832
Jul 21, 202531.7533.1831.0132.1232.121.30%4,329
Jul 18, 202532.1732.1731.3431.7131.71-1.45%20,832
Jul 17, 202532.5533.2031.8132.1832.18-0.39%15,287
Jul 16, 202532.9832.9831.8432.3032.301.76%2,011
Jul 15, 202532.9832.9831.3531.7431.74-0.30%5,085
Jul 14, 202531.4832.0431.4831.8431.842.69%24,439
Jul 11, 202529.7831.1729.7831.0031.002.65%9,760
Jul 10, 202529.8030.2329.8030.2030.201.26%5,057
Jul 9, 202529.2730.0029.2729.8229.820.25%8,171
Jul 8, 202529.9929.9928.7929.7529.751.54%3,452
Jul 7, 202528.5229.9428.5229.3029.30-1.71%4,046
Jul 3, 202529.4929.9929.4929.8129.81-0.30%3,960
Jul 2, 202528.8729.9028.8729.9029.902.40%13,181
Jul 1, 202529.7029.7428.1129.2029.20-1.68%4,541
Jun 30, 202529.4329.7029.0129.7029.700.92%10,231
Jun 27, 202527.8429.7427.8329.4329.43-0.37%7,894
Jun 26, 202529.3029.5428.9529.5429.542.07%1,734
Jun 25, 202529.0429.3628.9428.9428.94-5,745
Jun 24, 202528.3929.7028.3828.9428.940.66%9,726
Jun 23, 202528.7528.8028.1028.7528.751.05%7,969