Skip to main content
logo
Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
27.96
+4.26 (17.96%)
At close: Sep 18, 2026, 4:00 PM EDT
27.56
-0.40 (-1.42%)
After-hours: Sep 18, 2026, 7:57 PM EDT

BMNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202624.7230.2224.7229.7929.7928.35%479,907
Sep 2, 202623.1624.1222.8523.2123.21-2.72%201,640
Sep 1, 202626.1126.3423.1823.8623.86-16.02%353,410
Aug 31, 202625.2528.5124.8928.4128.4113.88%359,117
Aug 28, 202628.0129.3424.9324.9524.95-15.18%280,852
Aug 27, 202629.8232.1128.1729.4229.426.08%428,992
Aug 26, 202626.2528.4826.0627.7327.731.57%269,812
Aug 25, 202625.2729.6225.0027.3027.304.47%390,038
Aug 24, 202624.8427.6924.3426.1326.1311.78%476,375
Aug 21, 202622.1724.3921.6523.3823.3811.90%642,245
Aug 20, 202620.9821.4319.5220.8920.8912.96%844,006
Aug 19, 202615.7919.6515.4718.5018.5020.30%1,931,870
Aug 18, 202615.5216.4415.2715.3815.38-4.00%397,712
Aug 17, 202615.2016.5215.0916.0216.015.78%356,802
Aug 14, 202614.9215.2513.9315.1415.14-2.41%454,857
Aug 13, 202614.7915.6914.4215.5215.514.29%638,298
Aug 12, 202615.5015.5914.7014.8814.88-1.67%463,800
Aug 11, 202615.3515.7414.3915.1315.13-0.81%504,012
Aug 10, 202616.2716.4415.1015.2615.25-7.27%692,252
Aug 7, 202616.5817.2415.3016.4516.455.55%416,127
Aug 6, 202615.1016.2414.8015.5915.59-1.36%304,599
Aug 5, 202615.1616.0814.4215.8015.803.54%331,088
Aug 4, 202614.1915.3813.9915.2615.268.00%299,315
Aug 3, 202613.3014.3312.9914.1314.131.38%290,335
Jul 31, 202614.7414.8012.7013.9413.94-9.09%639,188
Jul 30, 202613.6615.5613.5015.3315.3317.65%370,190
Jul 29, 202614.3614.9112.9613.0313.03-10.76%428,198
Jul 28, 202613.7115.2112.6114.6014.60-4.37%464,836
Jul 27, 202613.4115.8813.3515.2715.2726.26%882,269
Jul 24, 202613.3813.3811.6312.0912.09-9.70%642,955
Jul 23, 202614.5215.5712.8713.3913.39-12.86%926,234
Jul 22, 202614.3416.2014.2115.3715.375.97%776,988
Jul 21, 202614.1914.5513.7014.5014.507.20%759,813
Jul 20, 202612.5613.9412.4013.5313.5311.52%587,205
Jul 17, 202610.9712.3810.6012.1312.132.56%747,199
Jul 16, 202612.0512.2911.2011.8311.83-4.29%1,037,115
Jul 15, 202613.9214.1012.0812.3612.36-5.86%1,496,297
Jul 14, 202611.9313.2411.8313.1313.1322.48%2,338,463
Jul 13, 202610.9111.1110.2810.7210.72-4.71%989,213
Jul 10, 202611.7412.0811.2211.2511.253.88%580,762