Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
27.44
-1.11 (-3.89%)
May 8, 2026, 11:44 AM EDT - Market open
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.19 | 28.25 | 27.09 | 27.66 | - | -3.12% | 92,977 |
| May 7, 2026 | 30.00 | 30.10 | 26.81 | 28.55 | 28.55 | -7.72% | 684,003 |
| May 6, 2026 | 31.11 | 32.41 | 30.15 | 30.94 | 30.94 | -1.68% | 507,794 |
| May 5, 2026 | 31.64 | 32.07 | 30.34 | 31.47 | 31.47 | 2.84% | 206,983 |
| May 4, 2026 | 28.80 | 31.60 | 28.80 | 30.60 | 30.60 | 8.51% | 2,771,341 |
| May 1, 2026 | 27.80 | 28.99 | 27.20 | 28.20 | 28.20 | 4.44% | 2,871,693 |
| Apr 30, 2026 | 25.60 | 27.20 | 25.00 | 27.00 | 27.00 | 6.30% | 2,523,239 |
| Apr 29, 2026 | 26.80 | 27.00 | 24.20 | 25.40 | 25.40 | -7.97% | 3,086,234 |
| Apr 28, 2026 | 26.40 | 28.20 | 25.20 | 27.60 | 27.60 | -0.72% | 2,777,402 |
| Apr 27, 2026 | 29.00 | 30.00 | 27.40 | 27.80 | 27.80 | -5.44% | 2,940,339 |
| Apr 24, 2026 | 29.80 | 30.30 | 28.10 | 29.40 | 29.40 | 0.68% | 3,091,847 |
| Apr 23, 2026 | 30.60 | 32.00 | 28.08 | 29.20 | 29.20 | -10.98% | 3,901,699 |
| Apr 22, 2026 | 31.60 | 33.00 | 31.00 | 32.80 | 32.80 | 14.69% | 3,733,372 |
| Apr 21, 2026 | 31.00 | 31.60 | 28.40 | 28.60 | 28.60 | -7.74% | 4,094,379 |
| Apr 20, 2026 | 29.60 | 31.60 | 28.20 | 31.00 | 31.00 | -3.13% | 3,591,809 |
| Apr 17, 2026 | 32.20 | 35.20 | 31.20 | 32.00 | 32.00 | 4.58% | 4,135,704 |
| Apr 16, 2026 | 30.80 | 30.80 | 28.20 | 30.60 | 30.60 | 0.66% | 3,160,261 |
| Apr 15, 2026 | 28.60 | 30.80 | 27.30 | 30.40 | 30.40 | 7.04% | 2,811,883 |
| Apr 14, 2026 | 30.60 | 32.60 | 27.20 | 28.40 | 28.40 | 0.71% | 3,327,638 |
| Apr 13, 2026 | 26.80 | 29.80 | 26.20 | 28.20 | 28.20 | 2.17% | 3,762,810 |
| Apr 10, 2026 | 28.40 | 29.00 | 27.00 | 27.60 | 27.60 | 1.47% | 2,954,595 |
| Apr 9, 2026 | 27.60 | 29.40 | 25.60 | 27.20 | 27.20 | -4.23% | 3,773,331 |
| Apr 8, 2026 | 29.20 | 29.40 | 26.20 | 28.40 | 28.40 | 12.70% | 3,395,127 |
| Apr 7, 2026 | 24.40 | 25.20 | 23.00 | 25.20 | 25.20 | -4.55% | 3,165,046 |
| Apr 6, 2026 | 25.00 | 27.20 | 24.80 | 26.40 | 26.40 | 12.82% | 3,982,178 |
| Apr 2, 2026 | 22.00 | 23.80 | 20.80 | 23.40 | 23.40 | -3.31% | 4,116,013 |
| Apr 1, 2026 | 25.00 | 26.00 | 23.60 | 24.20 | 24.20 | - | 4,071,422 |
| Mar 31, 2026 | 21.80 | 25.00 | 21.00 | 24.20 | 24.20 | 15.24% | 4,036,903 |
| Mar 30, 2026 | 23.00 | 23.20 | 20.00 | 21.00 | 21.00 | -1.87% | 3,436,365 |
| Mar 27, 2026 | 22.80 | 23.20 | 21.00 | 21.40 | 21.40 | -11.57% | 4,245,538 |
| Mar 26, 2026 | 26.40 | 27.40 | 24.00 | 24.20 | 24.20 | -15.97% | 4,112,029 |
| Mar 25, 2026 | 29.20 | 30.60 | 27.40 | 28.80 | 28.80 | 4.35% | 5,053,080 |
| Mar 24, 2026 | 28.60 | 29.60 | 26.50 | 27.60 | 27.60 | -4.17% | 4,310,145 |
| Mar 23, 2026 | 28.60 | 30.40 | 27.00 | 28.80 | 28.80 | 2.13% | 4,935,699 |
| Mar 20, 2026 | 28.80 | 28.80 | 26.20 | 28.20 | 28.20 | -2.08% | 3,032,510 |
| Mar 19, 2026 | 27.60 | 29.40 | 26.80 | 28.80 | 28.80 | -2.70% | 2,599,103 |
| Mar 18, 2026 | 32.30 | 32.90 | 29.40 | 29.60 | 29.60 | -15.39% | 2,487,636 |
| Mar 17, 2026 | 35.40 | 37.00 | 34.20 | 34.99 | 34.99 | -1.72% | 2,884,968 |
| Mar 16, 2026 | 32.20 | 36.00 | 32.20 | 35.60 | 35.60 | 28.06% | 2,885,053 |
| Mar 13, 2026 | 31.20 | 33.80 | 27.65 | 27.80 | 27.80 | -0.71% | 3,041,148 |
| Mar 12, 2026 | 28.60 | 29.80 | 26.80 | 28.00 | 28.00 | -4.76% | 1,836,620 |
| Mar 11, 2026 | 28.80 | 30.50 | 27.40 | 29.40 | 29.40 | 3.52% | 1,865,042 |
| Mar 10, 2026 | 28.80 | 30.40 | 27.40 | 28.40 | 28.40 | - | 1,725,166 |
| Mar 9, 2026 | 25.00 | 28.40 | 24.80 | 28.40 | 28.40 | 18.33% | 1,178,028 |
| Mar 6, 2026 | 25.60 | 25.80 | 23.80 | 24.00 | 24.00 | -14.29% | 763,225 |
| Mar 5, 2026 | 30.00 | 30.80 | 26.65 | 28.00 | 28.00 | -7.28% | 906,500 |
| Mar 4, 2026 | 29.80 | 32.20 | 29.00 | 30.20 | 30.20 | 15.27% | 1,406,321 |
| Mar 3, 2026 | 25.90 | 27.80 | 24.40 | 26.20 | 26.20 | -8.07% | 1,251,897 |
| Mar 2, 2026 | 24.40 | 30.40 | 24.40 | 28.50 | 28.50 | 14.00% | 1,126,317 |
| Feb 27, 2026 | 26.80 | 27.19 | 24.40 | 25.00 | 25.00 | -13.79% | 680,666 |