REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
24.35
-1.13 (-4.43%)
Jan 16, 2026, 4:00 PM EST - Market closed
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.00 | 25.00 | 24.23 | 24.23 | - | -0.07% | 132 |
| 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 |
| Dec 15, 2025 | 25.18 | 25.18 | 24.00 | 24.00 | 24.00 | 1.25% | 672 |
| Dec 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.83% | 167 |
| Dec 11, 2025 | 23.96 | 23.96 | 23.51 | 23.51 | 23.51 | -3.74% | 1,736 |
| Dec 10, 2025 | 25.73 | 25.73 | 24.42 | 24.42 | 24.42 | 0.82% | 1,194 |
| Dec 9, 2025 | 23.11 | 24.28 | 23.11 | 24.23 | 24.23 | 2.47% | 2,831 |
| Dec 8, 2025 | 24.44 | 24.44 | 23.64 | 23.64 | 23.64 | -1.91% | 434 |
| Dec 5, 2025 | 23.14 | 24.10 | 23.14 | 24.10 | 24.10 | 0.69% | 321 |
| Dec 4, 2025 | 24.67 | 24.67 | 23.93 | 23.93 | 23.93 | -3.00% | 1,517 |
| Dec 3, 2025 | 24.06 | 24.68 | 24.01 | 24.68 | 24.68 | 3.98% | 676 |
| Dec 2, 2025 | 23.17 | 24.10 | 23.17 | 23.73 | 23.73 | 0.97% | 7,543 |
| Dec 1, 2025 | 23.56 | 23.91 | 22.95 | 23.50 | 23.50 | -0.25% | 9,892 |
| Nov 28, 2025 | 24.38 | 24.38 | 23.50 | 23.56 | 23.56 | -1.64% | 4,122 |
| Nov 26, 2025 | 23.50 | 23.96 | 23.50 | 23.96 | 23.96 | 3.10% | 535 |
| Nov 25, 2025 | 23.44 | 24.82 | 22.67 | 23.24 | 23.24 | -0.56% | 18,462 |
| Nov 24, 2025 | 23.39 | 23.39 | 22.67 | 23.37 | 23.37 | 2.48% | 2,408 |
| Nov 21, 2025 | 23.00 | 23.29 | 22.80 | 22.80 | 22.80 | -1.38% | 3,426 |
| Nov 20, 2025 | 23.40 | 24.15 | 23.08 | 23.12 | 23.12 | -1.37% | 1,227 |
| Nov 19, 2025 | 23.28 | 23.95 | 23.28 | 23.44 | 23.44 | -1.60% | 1,930 |
| Nov 18, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.16% | 584 |
| Nov 17, 2025 | 24.30 | 24.80 | 23.70 | 24.10 | 24.10 | 0.40% | 13,075 |
| Nov 14, 2025 | 23.01 | 24.99 | 23.01 | 24.00 | 24.00 | 0.02% | 12,917 |
| Nov 13, 2025 | 25.02 | 25.02 | 23.82 | 24.00 | 24.00 | -3.85% | 5,259 |
| Nov 12, 2025 | 24.15 | 25.78 | 24.15 | 24.96 | 24.96 | -1.27% | 12,743 |
| Nov 11, 2025 | 25.41 | 25.41 | 24.79 | 25.28 | 25.28 | -1.38% | 1,286 |
| Nov 10, 2025 | 24.92 | 26.55 | 24.92 | 25.64 | 25.64 | -0.54% | 8,148 |
| Nov 7, 2025 | 25.02 | 25.77 | 24.61 | 25.77 | 25.77 | 1.55% | 3,080 |
| Nov 6, 2025 | 25.52 | 25.66 | 25.38 | 25.38 | 25.38 | -2.05% | 2,184 |
| Nov 5, 2025 | 26.04 | 26.09 | 25.91 | 25.91 | 25.91 | -0.56% | 1,077 |