REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
23.08
+0.44 (1.94%)
Feb 27, 2026, 10:10 AM EST - Market open
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.80 | 22.80 | 22.43 | 22.43 | - | -0.91% | 2 |
| Feb 26, 2026 | 22.99 | 22.99 | 22.64 | 22.64 | 22.64 | -1.69% | 153 |
| Feb 25, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.91% | 65 |
| Feb 24, 2026 | 22.65 | 22.82 | 22.65 | 22.82 | 22.82 | -1.06% | 133 |
| Feb 23, 2026 | 22.68 | 23.06 | 22.68 | 23.06 | 23.06 | -0.33% | 615 |
| Feb 20, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.19% | 44 |
| Feb 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.22% | 205 |
| Feb 18, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.64% | 95 |
| Feb 17, 2026 | 23.47 | 23.47 | 22.96 | 22.96 | 22.96 | -0.37% | 521 |
| Feb 13, 2026 | 22.63 | 23.04 | 22.63 | 23.04 | 23.04 | -0.13% | 296 |
| Feb 12, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.42% | 175 |
| Feb 11, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.12% | 124 |
| Feb 10, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.93% | 288 |
| Feb 9, 2026 | 24.37 | 24.37 | 23.06 | 23.66 | 23.66 | 2.99% | 462 |
| Feb 6, 2026 | 22.62 | 23.05 | 22.00 | 22.97 | 22.97 | 3.53% | 3,089 |
| Feb 5, 2026 | 23.20 | 23.20 | 22.19 | 22.19 | 22.19 | -4.41% | 862 |
| Feb 4, 2026 | 23.21 | 23.21 | 23.00 | 23.21 | 23.21 | -1.00% | 5,451 |
| Feb 3, 2026 | 23.01 | 23.44 | 23.01 | 23.44 | 23.44 | -1.99% | 654 |
| Feb 2, 2026 | 23.11 | 23.92 | 23.11 | 23.92 | 23.92 | 1.10% | 1,559 |
| Jan 30, 2026 | 22.95 | 23.66 | 22.95 | 23.66 | 23.66 | 0.28% | 972 |
| Jan 29, 2026 | 23.32 | 23.59 | 23.32 | 23.59 | 23.59 | -2.67% | 513 |
| Jan 28, 2026 | 23.58 | 24.24 | 23.58 | 24.24 | 24.24 | 0.90% | 709 |
| Jan 27, 2026 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | -0.81% | 652 |
| Jan 26, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.49% | 127 |
| Jan 23, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -2.56% | 508 |
| Jan 22, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.11% | 154 |
| Jan 21, 2026 | 24.39 | 24.39 | 24.22 | 24.22 | 24.22 | 1.51% | 146 |
| Jan 20, 2026 | 24.00 | 24.00 | 23.42 | 23.86 | 23.86 | -2.00% | 1,097 |
| Jan 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.42% | 219 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.25 | 24.25 | 24.25 | -4.84% | 510 |
| Jan 14, 2026 | 24.27 | 25.48 | 23.46 | 25.48 | 25.48 | 3.59% | 2,172 |
| Jan 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.31% | 167 |
| Jan 12, 2026 | 24.07 | 24.52 | 24.06 | 24.52 | 24.52 | 1.70% | 460 |
| Jan 9, 2026 | 23.93 | 24.11 | 23.93 | 24.11 | 24.11 | 1.74% | 2,226 |
| Jan 8, 2026 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 1.90% | 764 |
| Jan 7, 2026 | 23.31 | 24.00 | 22.92 | 23.26 | 23.26 | -2.96% | 3,754 |
| Jan 6, 2026 | 23.95 | 23.97 | 23.40 | 23.97 | 23.97 | 2.11% | 9,742 |
| Jan 5, 2026 | 23.57 | 23.95 | 22.89 | 23.47 | 23.47 | 1.07% | 13,892 |
| Jan 2, 2026 | 23.15 | 23.22 | 22.43 | 23.22 | 23.22 | 0.79% | 4,486 |
| Dec 31, 2025 | 22.95 | 23.04 | 22.89 | 23.04 | 23.04 | -0.19% | 1,337 |
| Dec 30, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | -0.29% | 680 |
| Dec 29, 2025 | 23.04 | 23.30 | 22.68 | 23.15 | 23.15 | -0.31% | 6,030 |
| Dec 26, 2025 | 23.59 | 24.14 | 22.79 | 23.23 | 23.23 | -1.54% | 3,092 |
| Dec 24, 2025 | 22.48 | 23.92 | 22.48 | 23.59 | 23.59 | 1.28% | 2,317 |
| Dec 23, 2025 | 23.64 | 23.64 | 23.24 | 23.29 | 23.29 | 0.07% | 912 |
| Dec 22, 2025 | 23.51 | 24.00 | 23.00 | 23.28 | 23.28 | -0.22% | 10,834 |
| Dec 19, 2025 | 23.20 | 24.01 | 22.82 | 23.33 | 23.33 | 1.59% | 10,361 |
| Dec 18, 2025 | 23.58 | 23.68 | 22.83 | 22.96 | 22.96 | -2.84% | 1,893 |
| Dec 17, 2025 | 23.31 | 23.63 | 23.31 | 23.63 | 23.63 | -0.47% | 347 |
| Dec 16, 2025 | 23.00 | 24.10 | 23.00 | 23.74 | 23.74 | -1.07% | 4,501 |