REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
29.64
-0.04 (-0.12%)
At close: Jun 6, 2025, 4:00 PM
29.02
-0.62 (-2.08%)
After-hours: Jun 6, 2025, 6:21 PM EDT

BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.8729.8729.3829.6429.640.87%11,793
Jun 5, 202530.0630.0929.3829.3829.38-1.50%3,559
Jun 4, 202529.7030.0029.5529.8329.83-0.66%6,193
Jun 3, 202529.2030.1529.2030.0330.032.73%10,014
Jun 2, 202529.1329.4229.0329.2329.230.16%8,665
May 30, 202529.2429.3728.8829.1829.180.18%6,395
May 29, 202529.1629.4129.0129.1329.130.73%9,857
May 28, 202529.4529.4528.6628.9228.92-2.12%20,980
May 27, 202529.5729.6129.0029.5529.551.29%9,462
May 23, 202530.0630.0629.0029.1729.17-3.39%18,544
May 22, 202530.8831.0430.1330.1930.19-0.75%29,716
May 21, 202530.9431.1530.1430.4230.42-2.00%22,568
May 20, 202531.0131.0430.5331.0431.040.65%12,779
May 19, 202530.1130.9430.1130.8430.841.56%26,416
May 16, 202530.2830.7230.0730.3730.370.72%17,977
May 15, 202530.6030.6029.7930.1530.15-2.43%63,618
May 14, 202531.0931.3130.7230.9030.90-0.74%7,961
May 13, 202530.6231.1530.5331.1331.131.95%27,449
May 12, 202531.1731.1730.3030.5430.54-0.05%57,632
May 9, 202530.6331.2930.3030.5530.550.13%33,893
May 8, 202530.2330.8530.0630.5130.513.40%34,430
May 7, 202529.6829.6829.4229.5129.510.98%13,118
May 6, 202529.2029.2928.8829.2229.220.07%16,214
May 5, 202529.3929.4728.8329.2029.20-1.98%44,787
May 2, 202529.4030.1829.3229.7929.792.58%27,189
May 1, 202529.4030.0029.0429.0429.040.55%42,975
Apr 30, 202528.8429.0328.4228.8828.88-1.03%16,769
Apr 29, 202528.6629.2928.6629.1829.182.57%26,126
Apr 28, 202528.9128.9128.0128.4528.45-0.33%11,948
Apr 25, 202528.1628.8928.1628.5528.552.39%30,013
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