Skip to main content
Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
11.12
-1.25 (-10.11%)
At close: Nov 13, 2026, 4:00 PM EST
10.94
-0.18 (-1.62%)
After-hours: Nov 13, 2026, 7:58 PM EST

BMNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202612.0112.0110.7011.1211.12-10.09%315,873
Nov 12, 202611.4713.2011.3512.3712.37-7.81%213,994
Nov 11, 202612.0213.7312.0213.4213.4211.98%195,898
Nov 10, 202611.7012.6410.9911.9811.98-5.30%295,312
Nov 9, 202612.0813.8111.9312.6512.65-1.94%236,697
Nov 6, 202613.1513.3812.2812.9012.90-2.35%188,603
Nov 5, 202617.2317.5112.6113.2113.21-25.62%417,730
Nov 4, 202615.9018.6715.8417.7617.7611.70%395,950
Nov 3, 202615.0916.2315.0415.9015.9010.21%176,485
Nov 2, 202615.6116.5514.3414.4314.43-6.56%207,603
Oct 30, 202615.7716.3814.5015.4415.44-13.87%271,327
Oct 29, 202617.6219.1017.2017.9317.93-3.98%246,122
Oct 28, 202617.6718.6717.1018.6718.674.30%219,383
Oct 27, 202617.0018.0016.7017.9017.906.11%209,230
Oct 26, 202618.1218.6016.8216.8716.87-13.00%215,733
Oct 23, 202619.2220.3519.2019.3919.39-1.15%147,311
Oct 22, 202620.1320.7718.5719.6219.62-12.13%352,269
Oct 21, 202621.4023.3320.6922.3222.329.82%474,788
Oct 20, 202617.9621.3917.7420.3320.3311.20%136,848
Oct 19, 202619.1719.1717.9518.2818.28-0.45%86,393
Oct 16, 202621.0721.5018.0918.3618.36-14.48%203,839
Oct 15, 202617.8321.9516.6721.4721.478.93%323,644
Oct 14, 202620.9921.1219.0519.7119.71-10.83%214,952
Oct 13, 202622.5222.9021.6922.1022.10-2.28%153,282
Oct 12, 202623.5423.7422.2422.6222.62-1.65%113,831
Oct 9, 202623.6524.0022.7423.0023.00-0.86%121,625
Oct 8, 202623.3623.9321.6423.2023.20-4.86%411,505
Oct 7, 202624.8825.2223.6024.3824.38-11.75%283,207
Oct 6, 202628.9429.6826.8827.6327.63-4.71%192,090
Oct 5, 202628.9530.0228.0529.0029.003.63%155,477
Oct 2, 202630.8532.1027.2027.9827.98-3.55%441,212
Oct 1, 202628.2530.2828.2029.0129.012.63%211,389
Sep 30, 202630.1931.5927.9028.2728.27-2.96%296,548
Sep 29, 202631.3831.3828.2329.1329.13-0.36%260,376
Sep 28, 202630.1631.6729.0129.2429.24-5.18%320,248
Sep 25, 202632.5032.7529.4730.8330.83-3.43%279,921
Sep 24, 202630.1132.7430.1131.9331.933.74%339,087
Sep 23, 202632.4433.3530.4730.7830.78-8.93%491,016
Sep 22, 202632.0334.0431.4933.8033.803.55%243,188
Sep 21, 202631.2232.8930.3132.6432.6416.75%544,255
Sep 18, 202625.5028.5725.4927.9627.9617.96%395,483
Sep 17, 202622.9025.0222.6823.7023.708.94%269,293
Sep 16, 202623.1323.3220.5121.7621.75-6.88%577,248
Sep 15, 202625.5325.7022.0123.3623.36-17.00%485,138
Sep 14, 202625.4528.5025.3928.1528.155.70%453,814
Sep 11, 202625.6830.4825.1826.6326.636.58%464,432
Sep 10, 202623.6925.8823.1524.9924.990.33%382,089
Sep 9, 202627.6227.6224.8124.9024.90-5.06%166,845
Sep 8, 202626.2227.0325.0326.2326.23-0.86%288,314
Sep 4, 202627.2927.7025.6026.4626.46-11.19%333,737