Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
1.440
+0.060 (4.35%)
At close: Mar 25, 2026, 4:00 PM EDT
1.410
-0.030 (-2.08%)
After-hours: Mar 25, 2026, 7:58 PM EDT
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.46 | 1.53 | 1.37 | 1.44 | 1.44 | 4.35% | 100,668,593 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.33 | 1.38 | 1.38 | -4.17% | 85,966,029 |
| Mar 23, 2026 | 1.43 | 1.52 | 1.35 | 1.44 | 1.44 | 2.13% | 98,218,885 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.31 | 1.41 | 1.41 | -2.08% | 59,586,016 |
| Mar 19, 2026 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | -2.70% | 51,325,589 |
| Mar 18, 2026 | 1.62 | 1.65 | 1.47 | 1.48 | 1.48 | -15.38% | 49,136,336 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.71 | 1.75 | 1.75 | -1.74% | 57,699,376 |
| Mar 16, 2026 | 1.61 | 1.80 | 1.61 | 1.78 | 1.78 | 28.06% | 57,701,073 |
| Mar 13, 2026 | 1.56 | 1.69 | 1.38 | 1.39 | 1.39 | -0.71% | 60,822,970 |
| Mar 12, 2026 | 1.43 | 1.49 | 1.34 | 1.40 | 1.40 | -4.76% | 36,732,403 |
| Mar 11, 2026 | 1.44 | 1.53 | 1.37 | 1.47 | 1.47 | 3.52% | 37,300,842 |
| Mar 10, 2026 | 1.44 | 1.52 | 1.37 | 1.42 | 1.42 | - | 34,503,337 |
| Mar 9, 2026 | 1.25 | 1.42 | 1.24 | 1.42 | 1.42 | 18.33% | 23,560,579 |
| Mar 6, 2026 | 1.28 | 1.29 | 1.19 | 1.20 | 1.20 | -14.29% | 15,264,515 |
| Mar 5, 2026 | 1.50 | 1.54 | 1.33 | 1.40 | 1.40 | -7.28% | 18,130,016 |
| Mar 4, 2026 | 1.49 | 1.61 | 1.45 | 1.51 | 1.51 | 15.27% | 28,126,425 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.22 | 1.31 | 1.31 | -8.07% | 25,037,955 |
| Mar 2, 2026 | 1.22 | 1.52 | 1.22 | 1.43 | 1.43 | 14.00% | 22,526,346 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.22 | 1.25 | 1.25 | -13.79% | 13,613,324 |
| Feb 26, 2026 | 1.60 | 1.62 | 1.37 | 1.45 | 1.45 | -9.94% | 21,888,118 |
| Feb 25, 2026 | 1.48 | 1.70 | 1.46 | 1.61 | 1.61 | 21.97% | 40,035,159 |
| Feb 24, 2026 | 1.24 | 1.35 | 1.22 | 1.32 | 1.32 | 1.54% | 12,257,424 |
| Feb 23, 2026 | 1.35 | 1.36 | 1.24 | 1.30 | 1.30 | -9.09% | 14,743,880 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.36 | 1.43 | 1.43 | 1.42% | 18,403,397 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 0.71% | 12,866,829 |
| Feb 18, 2026 | 1.43 | 1.51 | 1.36 | 1.40 | 1.40 | -3.45% | 13,948,603 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.38 | 1.45 | 1.45 | -7.05% | 17,611,694 |
| Feb 13, 2026 | 1.47 | 1.65 | 1.43 | 1.56 | 1.56 | 13.04% | 33,595,331 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.24 | 1.38 | 1.38 | 1.47% | 23,532,848 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.29 | 1.36 | 1.36 | -4.90% | 15,661,238 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.42 | 1.43 | 1.43 | -13.33% | 26,533,814 |
| Feb 9, 2026 | 1.36 | 1.70 | 1.35 | 1.65 | 1.65 | 8.55% | 26,365,032 |
| Feb 6, 2026 | 1.30 | 1.55 | 1.29 | 1.52 | 1.52 | 35.71% | 28,730,638 |
| Feb 5, 2026 | 1.40 | 1.53 | 1.09 | 1.12 | 1.12 | -28.66% | 18,797,720 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.51 | 1.57 | 1.57 | -18.65% | 18,491,140 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.70 | 1.93 | 1.93 | -4.46% | 14,841,352 |
| Feb 2, 2026 | 2.03 | 2.26 | 1.97 | 2.02 | 2.02 | -17.89% | 22,155,587 |
| Jan 30, 2026 | 2.65 | 2.76 | 2.35 | 2.46 | 2.46 | -12.46% | 15,372,267 |
| Jan 29, 2026 | 3.27 | 3.28 | 2.64 | 2.81 | 2.81 | -19.71% | 23,931,238 |
| Jan 28, 2026 | 3.54 | 3.72 | 3.47 | 3.50 | 3.50 | 2.04% | 12,675,032 |
| Jan 27, 2026 | 3.11 | 3.47 | 3.08 | 3.43 | 3.43 | 11.36% | 11,854,125 |
| Jan 26, 2026 | 3.10 | 3.32 | 3.04 | 3.08 | 3.08 | -6.95% | 10,174,209 |
| Jan 23, 2026 | 3.30 | 3.56 | 3.13 | 3.31 | 3.31 | -1.19% | 9,657,143 |
| Jan 22, 2026 | 3.47 | 3.54 | 3.23 | 3.35 | 3.35 | -3.74% | 10,716,215 |
| Jan 21, 2026 | 3.25 | 3.50 | 2.88 | 3.48 | 3.48 | 7.74% | 20,180,231 |
| Jan 20, 2026 | 3.38 | 3.49 | 3.19 | 3.23 | 3.23 | -19.05% | 19,477,032 |
| Jan 16, 2026 | 3.88 | 4.06 | 3.62 | 3.99 | 3.99 | 1.79% | 19,688,581 |
| Jan 15, 2026 | 4.50 | 4.53 | 3.90 | 3.92 | 3.92 | -10.91% | 10,287,945 |
| Jan 14, 2026 | 4.28 | 4.85 | 4.17 | 4.40 | 4.40 | 9.45% | 16,545,723 |
| Jan 13, 2026 | 4.12 | 4.29 | 3.96 | 4.02 | 4.02 | - | 9,546,689 |