Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
1.530
+0.010 (0.66%)
At close: Apr 16, 2026, 4:00 PM EDT
1.550
+0.020 (1.31%)
Pre-market: Apr 17, 2026, 8:22 AM EDT
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.54 | 1.54 | 1.41 | 1.53 | 1.53 | 0.66% | 62,992,465 |
| Apr 15, 2026 | 1.43 | 1.54 | 1.37 | 1.52 | 1.52 | 7.04% | 55,780,475 |
| Apr 14, 2026 | 1.53 | 1.63 | 1.36 | 1.42 | 1.42 | 0.71% | 66,019,472 |
| Apr 13, 2026 | 1.34 | 1.49 | 1.31 | 1.41 | 1.41 | 2.17% | 74,142,271 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | 1.47% | 58,828,794 |
| Apr 9, 2026 | 1.38 | 1.47 | 1.28 | 1.36 | 1.36 | -4.23% | 74,568,022 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.31 | 1.42 | 1.42 | 12.70% | 67,773,815 |
| Apr 7, 2026 | 1.22 | 1.26 | 1.15 | 1.26 | 1.26 | -4.55% | 62,008,939 |
| Apr 6, 2026 | 1.25 | 1.36 | 1.24 | 1.32 | 1.32 | 12.82% | 79,450,269 |
| Apr 2, 2026 | 1.10 | 1.19 | 1.04 | 1.17 | 1.17 | -3.31% | 82,074,142 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | - | 81,296,945 |
| Mar 31, 2026 | 1.09 | 1.25 | 1.05 | 1.21 | 1.21 | 15.24% | 80,408,971 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.00 | 1.05 | 1.05 | -1.87% | 68,631,048 |
| Mar 27, 2026 | 1.14 | 1.16 | 1.05 | 1.07 | 1.07 | -11.57% | 84,700,921 |
| Mar 26, 2026 | 1.32 | 1.37 | 1.20 | 1.21 | 1.21 | -15.97% | 81,779,366 |
| 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 |