Skip to main content
REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
28.53
+0.65 (2.33%)
Apr 25, 2025, 10:52 AM EDT - Market open

BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202528.3328.4328.3328.34-1.63%2,810
Apr 24, 202527.6927.8827.6427.8827.880.87%13,422
Apr 23, 202528.1828.1827.3627.6427.640.11%51,755
Apr 22, 202526.8527.7426.7027.6127.614.63%41,051
Apr 21, 202526.4126.8426.0426.3926.390.22%9,945
Apr 17, 202526.0826.3325.9226.3326.330.96%4,938
Apr 16, 202525.9226.2725.8626.0826.080.04%14,549
Apr 15, 202526.2926.3625.9026.0726.07-0.06%6,018
Apr 14, 202526.0026.3025.7526.0926.092.29%17,155
Apr 11, 202524.8525.9324.8425.5025.505.34%10,232
Apr 10, 202525.0125.0124.2124.2124.21-5.20%3,208
Apr 9, 202522.6726.3122.6725.5425.5413.39%19,243
Apr 8, 202524.5125.0122.5222.5222.52-4.98%13,854
Apr 7, 202523.7524.7023.0623.7023.70-7.17%19,776
Apr 4, 202524.1125.8124.1125.5325.532.20%18,255
Apr 3, 202525.3125.8024.7124.9824.98-4.87%24,702
Apr 2, 202525.8226.4025.8226.2626.260.77%17,476
Apr 1, 202525.4526.0825.3226.0626.062.96%50,211
Mar 31, 202525.2425.7825.0025.3125.31-1.88%19,050
Mar 28, 202526.8826.8825.7925.8025.80-4.21%24,481
Mar 27, 202526.9227.2326.7826.9326.93-0.56%17,462
Mar 26, 202527.6427.6426.9527.0827.08-2.61%17,832
Mar 25, 202527.5727.8127.3027.8127.811.72%39,351
Mar 24, 202526.6727.5026.2827.3427.344.59%102,477
Mar 21, 202525.7326.2025.7126.1426.140.40%16,100
Mar 20, 202525.7926.4025.7426.0426.04-1.79%28,224
Mar 19, 202525.6926.5225.6426.5126.513.79%88,754
Mar 18, 202525.9926.0025.2825.5425.54-2.92%78,079
Mar 17, 202526.5126.5625.8526.3126.31-0.72%137,599