Skip to main content
logo
REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
23.34
+0.34 (1.46%)
At close: Apr 8, 2026, 4:00 PM
22.89
-0.45 (-1.91%)
After-hours: Apr 8, 2026, 4:04 PM EDT

BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202624.8024.8023.3423.3423.34-0.29%322
Apr 7, 202623.0023.4023.0023.4023.402.18%385
Apr 6, 202622.2723.0222.2722.9022.90-0.45%660
Apr 2, 202622.9723.0122.9723.0123.010.17%1,684
Apr 1, 202622.9722.9722.9722.9722.970.39%23
Mar 31, 202622.8822.8822.8822.8822.880.21%39
Mar 30, 202622.8322.8322.8322.8322.830.11%138
Mar 27, 202623.0023.0022.8122.8122.81-0.83%1,199
Mar 26, 202623.0023.0023.0023.0023.00-1.36%59
Mar 25, 202622.5823.3122.5823.3123.311.66%147
Mar 24, 202622.4022.9322.4022.9322.93-1.01%603
Mar 23, 202623.1723.1723.1723.1723.170.68%189
Mar 20, 202622.9624.2322.3723.0123.01-1.04%4,536
Mar 19, 202623.2523.2523.0723.2523.25-1.34%334
Mar 18, 202623.5723.5723.5723.5723.57-0.49%9
Mar 17, 202623.6823.6823.6823.6823.682.06%11
Mar 16, 202623.3023.3123.2123.2123.21-0.49%2,160
Mar 13, 202623.3223.3223.3223.3223.32-0.26%18
Mar 12, 202623.2023.3823.2023.3823.381.82%1,281
Mar 11, 202622.9822.9822.9322.9622.96-0.07%1,827
Mar 10, 202623.8023.8022.9822.9822.98-1.97%978
Mar 9, 202623.1423.4423.1423.4423.440.53%1,184
Mar 6, 202623.5223.7723.3223.3223.32-1.84%398
Mar 5, 202623.7623.7623.7623.7623.761.30%169
Mar 4, 202623.2024.0423.2023.4523.451.55%2,068
Mar 3, 202622.7923.0922.7923.0923.09-2.44%167
Mar 2, 202622.6823.6722.6823.6723.674.32%498
Feb 27, 202622.3522.6922.3522.6922.690.23%254
Feb 26, 202622.9922.9922.6422.6422.64-1.69%153
Feb 25, 202623.0223.0223.0223.0223.020.91%65
Feb 24, 202622.6522.8222.6522.8222.82-1.06%133
Feb 23, 202622.6823.0622.6823.0623.06-0.33%615
Feb 20, 202623.1423.1423.1423.1423.140.19%44
Feb 19, 202623.0923.0923.0923.0923.091.22%205
Feb 18, 202622.8122.8122.8122.8122.81-0.64%95
Feb 17, 202623.4723.4722.9622.9622.96-0.37%521
Feb 13, 202622.6323.0422.6323.0423.04-0.13%296
Feb 12, 202623.0723.0723.0723.0723.07-0.42%175
Feb 11, 202623.1723.1723.1723.1723.17-0.12%124
Feb 10, 202623.6023.6023.2023.2023.20-1.93%288
Feb 9, 202624.3724.3723.0623.6623.662.99%462
Feb 6, 202622.6223.0522.0022.9722.973.53%3,089
Feb 5, 202623.2023.2022.1922.1922.19-4.41%862
Feb 4, 202623.2123.2123.0023.2123.21-1.00%5,451
Feb 3, 202623.0123.4423.0123.4423.44-1.99%654
Feb 2, 202623.1123.9223.1123.9223.921.10%1,559
Jan 30, 202622.9523.6622.9523.6623.660.28%972
Jan 29, 202623.3223.5923.3223.5923.59-2.67%513
Jan 28, 202623.5824.2423.5824.2424.240.90%709
Jan 27, 202624.0024.0224.0024.0224.02-0.81%652