Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
3.479
-0.031 (-0.87%)
At close: Nov 21, 2025, 4:00 PM EST
3.660
+0.181 (5.19%)
After-hours: Nov 21, 2025, 7:59 PM EST
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |