Leverage Shares 2X Long BMNR Daily ETF (BMNG)

NASDAQ: BMNG · Real-Time Price · USD

24.95

-4.47 (-15.19%)

At close: Aug 28, 2026, 4:00 PM EDT

24.92

-0.03 (-0.12%)

After-hours: Aug 28, 2026, 7:30 PM EDT

BMNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.01	29.34	24.93	24.95	24.95	-15.18%	274,735
Aug 27, 2026	29.82	32.11	28.17	29.42	29.42	6.08%	428,992
Aug 26, 2026	26.25	28.48	26.06	27.73	27.73	1.57%	269,812
Aug 25, 2026	25.27	29.62	25.00	27.30	27.30	4.47%	390,038
Aug 24, 2026	24.84	27.69	24.34	26.13	26.13	11.78%	476,375
Aug 21, 2026	22.17	24.39	21.65	23.38	23.38	11.90%	642,245
Aug 20, 2026	20.98	21.43	19.52	20.89	20.89	12.96%	844,006
Aug 19, 2026	15.79	19.65	15.47	18.50	18.50	20.30%	1,931,870
Aug 18, 2026	15.52	16.44	15.27	15.38	15.38	-4.00%	397,712
Aug 17, 2026	15.20	16.52	15.09	16.02	16.01	5.78%	356,802
Aug 14, 2026	14.92	15.25	13.93	15.14	15.14	-2.41%	454,857
Aug 13, 2026	14.79	15.69	14.42	15.52	15.51	4.29%	638,298
Aug 12, 2026	15.50	15.59	14.70	14.88	14.88	-1.67%	463,800
Aug 11, 2026	15.35	15.74	14.39	15.13	15.13	-0.81%	504,012
Aug 10, 2026	16.27	16.44	15.10	15.26	15.25	-7.27%	692,252
Aug 7, 2026	16.58	17.24	15.30	16.45	16.45	5.55%	416,127
Aug 6, 2026	15.10	16.24	14.80	15.59	15.59	-1.36%	304,599
Aug 5, 2026	15.16	16.08	14.42	15.80	15.80	3.54%	331,088
Aug 4, 2026	14.19	15.38	13.99	15.26	15.26	8.00%	299,315
Aug 3, 2026	13.30	14.33	12.99	14.13	14.13	1.38%	290,335
Jul 31, 2026	14.74	14.80	12.70	13.94	13.94	-9.09%	639,188
Jul 30, 2026	13.66	15.56	13.50	15.33	15.33	17.65%	370,190
Jul 29, 2026	14.36	14.91	12.96	13.03	13.03	-10.76%	428,198
Jul 28, 2026	13.71	15.21	12.61	14.60	14.60	-4.37%	464,836
Jul 27, 2026	13.41	15.88	13.35	15.27	15.27	26.26%	882,269
Jul 24, 2026	13.38	13.38	11.63	12.09	12.09	-9.70%	642,955
Jul 23, 2026	14.52	15.57	12.87	13.39	13.39	-12.86%	926,234
Jul 22, 2026	14.34	16.20	14.21	15.37	15.37	5.97%	776,988
Jul 21, 2026	14.19	14.55	13.70	14.50	14.50	7.20%	759,813
Jul 20, 2026	12.56	13.94	12.40	13.53	13.53	11.52%	587,205
Jul 17, 2026	10.97	12.38	10.60	12.13	12.13	2.56%	747,199
Jul 16, 2026	12.05	12.29	11.20	11.83	11.83	-4.29%	1,037,115
Jul 15, 2026	13.92	14.10	12.08	12.36	12.36	-5.86%	1,496,297
Jul 14, 2026	11.93	13.24	11.83	13.13	13.13	22.48%	2,338,463
Jul 13, 2026	10.91	11.11	10.28	10.72	10.72	-4.71%	989,213
Jul 10, 2026	11.74	12.08	11.22	11.25	11.25	3.88%	580,762
Jul 9, 2026	10.90	11.16	10.61	10.83	10.83	-2.52%	850,875
Jul 8, 2026	10.45	11.20	9.99	11.11	11.11	0.63%	1,887,777
Jul 7, 2026	11.90	12.56	11.01	11.04	11.04	-9.73%	744,693
Jul 6, 2026	10.45	13.11	10.44	12.23	12.23	16.48%	1,724,041
Jul 2, 2026	10.83	11.77	10.35	10.50	10.50	2.64%	1,366,117
Jul 1, 2026	9.16	10.87	9.06	10.23	10.23	12.05%	1,729,054
Jun 30, 2026	8.98	9.38	8.39	9.13	9.13	-7.27%	1,545,543
Jun 29, 2026	9.67	9.95	8.75	9.85	9.85	4.74%	634,195
Jun 26, 2026	8.75	9.81	8.66	9.40	9.40	1.84%	835,131
Jun 25, 2026	10.55	10.55	8.82	9.23	9.23	-9.78%	946,075
Jun 24, 2026	11.73	11.85	9.97	10.23	10.23	-14.39%	1,692,032
Jun 23, 2026	11.99	12.55	11.73	11.95	11.95	-9.13%	818,544
Jun 22, 2026	13.99	15.33	12.97	13.15	13.15	-4.36%	722,317
Jun 18, 2026	13.38	13.80	12.54	13.75	13.75	5.61%	586,489