REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
27.69
+0.53 (1.94%)
At close: Sep 26, 2025, 4:00 PM
27.95
+0.26 (0.95%)
After-hours: Sep 26, 2025, 4:04 PM EDT
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.38 | 28.38 | 27.35 | 27.69 | 27.69 | 0.91% | 1,857 |
| Sep 25, 2025 | 27.97 | 28.21 | 27.16 | 27.44 | 27.44 | -3.01% | 3,244 |
| Sep 24, 2025 | 28.42 | 28.96 | 28.00 | 28.29 | 28.29 | -0.47% | 1,412 |
| Sep 23, 2025 | 27.58 | 29.09 | 27.58 | 28.43 | 28.43 | -0.44% | 1,359 |
| Sep 22, 2025 | 28.47 | 28.55 | 28.47 | 28.55 | 28.55 | -0.17% | 791 |
| Sep 19, 2025 | 28.82 | 29.19 | 28.43 | 28.60 | 28.60 | -1.89% | 3,071 |
| Sep 18, 2025 | 28.40 | 29.62 | 28.40 | 29.15 | 29.15 | 3.38% | 8,736 |
| Sep 17, 2025 | 27.00 | 28.35 | 26.32 | 28.20 | 28.20 | -0.46% | 4,553 |
| Sep 16, 2025 | 28.19 | 28.60 | 27.73 | 28.33 | 28.33 | 1.16% | 1,491 |
| Sep 15, 2025 | 27.94 | 28.40 | 27.67 | 28.00 | 28.00 | -0.27% | 2,966 |
| Sep 12, 2025 | 27.77 | 28.42 | 27.77 | 28.08 | 28.08 | 0.41% | 2,864 |
| Sep 11, 2025 | 27.49 | 29.04 | 27.49 | 27.96 | 27.96 | 0.14% | 2,364 |
| Sep 10, 2025 | 27.79 | 28.73 | 27.79 | 27.92 | 27.92 | 0.63% | 1,436 |
| Sep 9, 2025 | 27.31 | 28.53 | 27.27 | 27.75 | 27.75 | 0.31% | 2,221 |
| Sep 8, 2025 | 27.46 | 27.79 | 27.26 | 27.66 | 27.66 | -0.45% | 2,310 |
| Sep 5, 2025 | 27.51 | 27.79 | 27.50 | 27.79 | 27.79 | 0.98% | 3,150 |
| Sep 4, 2025 | 27.94 | 27.97 | 27.47 | 27.51 | 27.51 | -1.49% | 939 |
| Sep 3, 2025 | 28.15 | 28.26 | 27.67 | 27.93 | 27.93 | -0.68% | 18,622 |
| Sep 2, 2025 | 27.60 | 28.32 | 27.60 | 28.12 | 28.12 | 1.99% | 2,188 |
| Aug 29, 2025 | 27.76 | 27.76 | 27.50 | 27.57 | 27.57 | -0.64% | 4,451 |
| Aug 28, 2025 | 28.77 | 28.77 | 27.66 | 27.75 | 27.75 | -1.89% | 4,185 |
| Aug 27, 2025 | 28.00 | 28.60 | 27.97 | 28.29 | 28.29 | 0.32% | 1,146 |
| Aug 26, 2025 | 27.96 | 28.48 | 27.95 | 28.20 | 28.20 | - | 3,970 |
| Aug 25, 2025 | 27.68 | 28.48 | 27.63 | 28.20 | 28.20 | -1.07% | 5,954 |
| Aug 22, 2025 | 27.32 | 28.80 | 27.32 | 28.50 | 28.50 | 3.20% | 7,298 |
| Aug 21, 2025 | 27.83 | 27.88 | 27.15 | 27.62 | 27.62 | -0.77% | 9,630 |
| Aug 20, 2025 | 27.73 | 27.83 | 27.58 | 27.83 | 27.83 | -0.19% | 4,844 |
| Aug 19, 2025 | 28.56 | 28.85 | 27.54 | 27.88 | 27.88 | -2.85% | 6,122 |
| Aug 18, 2025 | 28.11 | 28.92 | 28.11 | 28.70 | 28.70 | 0.37% | 4,835 |
| Aug 15, 2025 | 29.00 | 29.00 | 28.49 | 28.60 | 28.60 | -1.75% | 3,090 |
| Aug 14, 2025 | 29.17 | 29.75 | 28.28 | 29.10 | 29.10 | -2.14% | 6,716 |
| Aug 13, 2025 | 29.25 | 29.99 | 29.25 | 29.74 | 29.74 | 0.98% | 2,059 |
| Aug 12, 2025 | 29.25 | 29.79 | 29.25 | 29.45 | 29.45 | -0.49% | 2,575 |
| Aug 11, 2025 | 29.26 | 30.00 | 29.26 | 29.60 | 29.60 | 0.48% | 8,879 |
| Aug 8, 2025 | 29.33 | 29.74 | 29.26 | 29.45 | 29.45 | -1.01% | 2,585 |
| Aug 7, 2025 | 28.51 | 30.00 | 28.51 | 29.76 | 29.76 | 1.73% | 3,573 |
| Aug 6, 2025 | 27.91 | 29.25 | 27.91 | 29.25 | 29.25 | 1.56% | 2,744 |
| Aug 5, 2025 | 29.01 | 29.64 | 28.80 | 28.80 | 28.80 | -2.46% | 2,915 |
| Aug 4, 2025 | 28.35 | 30.20 | 28.01 | 29.53 | 29.53 | 1.16% | 7,640 |
| Aug 1, 2025 | 29.33 | 29.33 | 27.80 | 29.19 | 29.19 | -2.28% | 19,748 |
| Jul 31, 2025 | 30.50 | 30.50 | 29.35 | 29.87 | 29.87 | -2.05% | 2,931 |
| Jul 30, 2025 | 28.76 | 30.49 | 28.75 | 30.49 | 30.49 | 2.68% | 11,945 |
| Jul 29, 2025 | 30.28 | 30.38 | 29.34 | 29.70 | 29.70 | -0.37% | 18,881 |
| Jul 28, 2025 | 30.00 | 30.52 | 29.81 | 29.81 | 29.81 | -1.55% | 5,850 |
| Jul 25, 2025 | 29.93 | 30.80 | 29.93 | 30.28 | 30.28 | -0.59% | 2,201 |
| Jul 24, 2025 | 30.00 | 30.46 | 30.00 | 30.46 | 30.46 | -1.12% | 8,982 |
| Jul 23, 2025 | 31.22 | 31.24 | 29.97 | 30.80 | 30.80 | -1.27% | 7,355 |
| Jul 22, 2025 | 30.83 | 31.56 | 30.83 | 31.20 | 31.20 | -2.88% | 6,832 |
| Jul 21, 2025 | 31.75 | 33.18 | 31.01 | 32.12 | 32.12 | 1.30% | 4,329 |
| Jul 18, 2025 | 32.17 | 32.17 | 31.34 | 31.71 | 31.71 | -1.45% | 20,832 |