Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
3.570
-0.230 (-6.05%)
At close: Dec 18, 2025, 4:00 PM EST
3.660
+0.090 (2.53%)
After-hours: Dec 18, 2025, 7:59 PM EST
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.29 | 4.42 | 3.57 | 3.57 | - | -6.18% | 6,434,590 |
| Dec 17, 2025 | 4.35 | 4.62 | 3.77 | 3.80 | 3.80 | -13.44% | 5,949,211 |
| Dec 16, 2025 | 4.26 | 4.48 | 4.12 | 4.39 | 4.39 | 2.57% | 4,247,150 |
| Dec 15, 2025 | 5.42 | 5.50 | 4.22 | 4.28 | 4.28 | -22.88% | 5,543,476 |
| Dec 12, 2025 | 6.82 | 6.89 | 5.52 | 5.55 | 5.55 | -18.02% | 4,625,573 |
| Dec 11, 2025 | 6.87 | 7.17 | 6.56 | 6.77 | 6.77 | -9.73% | 3,071,800 |
| Dec 10, 2025 | 7.04 | 8.14 | 6.84 | 7.50 | 7.50 | 5.93% | 4,437,415 |
| Dec 9, 2025 | 5.69 | 7.29 | 5.59 | 7.08 | 7.08 | 18.39% | 4,344,663 |
| Dec 8, 2025 | 5.77 | 6.01 | 5.34 | 5.98 | 5.98 | 10.33% | 2,312,028 |
| Dec 5, 2025 | 5.82 | 6.29 | 5.41 | 5.42 | 5.42 | -12.01% | 2,767,700 |
| Dec 4, 2025 | 5.24 | 6.17 | 5.00 | 6.16 | 6.16 | 15.57% | 3,652,519 |
| Dec 3, 2025 | 5.23 | 5.57 | 4.89 | 5.33 | 5.33 | 10.35% | 3,983,087 |
| Dec 2, 2025 | 4.50 | 5.09 | 4.45 | 4.83 | 4.83 | 19.85% | 3,638,344 |
| Dec 1, 2025 | 4.51 | 4.62 | 3.98 | 4.03 | 4.03 | -25.23% | 3,414,884 |
| Nov 28, 2025 | 5.50 | 6.02 | 5.04 | 5.39 | 5.39 | 9.11% | 2,424,055 |
| Nov 26, 2025 | 4.54 | 5.15 | 4.28 | 4.94 | 4.94 | 19.04% | 2,066,811 |
| Nov 25, 2025 | 4.47 | 4.78 | 4.08 | 4.15 | 4.15 | -13.90% | 1,869,728 |
| Nov 24, 2025 | 3.73 | 4.91 | 3.59 | 4.82 | 4.82 | 38.55% | 2,041,054 |
| Nov 21, 2025 | 3.49 | 3.67 | 3.04 | 3.48 | 3.48 | -0.88% | 1,347,020 |
| Nov 20, 2025 | 4.74 | 4.79 | 3.48 | 3.51 | 3.51 | -20.59% | 1,649,879 |
| Nov 19, 2025 | 5.35 | 5.53 | 4.32 | 4.42 | 4.42 | -20.19% | 1,307,517 |
| Nov 18, 2025 | 5.06 | 5.88 | 4.94 | 5.54 | 5.54 | 9.02% | 908,459 |
| Nov 17, 2025 | 6.08 | 6.34 | 4.79 | 5.08 | 5.08 | -20.25% | 798,447 |
| Nov 14, 2025 | 6.65 | 7.00 | 6.04 | 6.37 | 6.37 | -12.26% | 812,429 |
| Nov 13, 2025 | 8.73 | 8.80 | 7.03 | 7.26 | 7.26 | -19.11% | 682,013 |
| Nov 12, 2025 | 9.23 | 9.33 | 8.50 | 8.98 | 8.97 | 4.17% | 317,937 |
| Nov 11, 2025 | 9.07 | 9.41 | 8.55 | 8.62 | 8.62 | -8.01% | 330,827 |
| Nov 10, 2025 | 10.29 | 10.49 | 9.27 | 9.37 | 9.37 | 5.24% | 476,173 |
| Nov 7, 2025 | 7.71 | 9.06 | 7.12 | 8.90 | 8.90 | 15.21% | 319,610 |
| Nov 6, 2025 | 9.20 | 9.27 | 7.70 | 7.73 | 7.72 | -20.25% | 189,247 |
| Nov 5, 2025 | 9.58 | 10.16 | 9.21 | 9.69 | 9.69 | 10.50% | 178,783 |
| Nov 4, 2025 | 9.29 | 10.49 | 8.77 | 8.77 | 8.77 | -16.19% | 304,246 |
| Nov 3, 2025 | 11.47 | 11.47 | 10.35 | 10.46 | 10.46 | -16.77% | 277,504 |
| Oct 31, 2025 | 12.65 | 12.89 | 11.94 | 12.57 | 12.57 | 9.14% | 147,140 |
| Oct 30, 2025 | 13.51 | 13.51 | 11.48 | 11.51 | 11.51 | -21.17% | 174,852 |
| Oct 29, 2025 | 15.83 | 15.88 | 14.01 | 14.61 | 14.61 | -10.30% | 96,039 |
| Oct 28, 2025 | 16.69 | 16.91 | 16.28 | 16.28 | 16.28 | -4.58% | 107,450 |