Leverage Shares 2X Long BMNR Daily ETF (BMNG)

BMNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.38	13.80	12.54	13.75	13.75	5.61%	573,355
Jun 17, 2026	13.76	14.89	13.00	13.02	13.02	-6.06%	800,428
Jun 16, 2026	15.27	15.76	13.82	13.86	13.86	-10.54%	663,729
Jun 15, 2026	15.62	16.73	15.46	15.49	15.49	12.25%	1,236,323
Jun 12, 2026	14.19	15.07	13.56	13.80	13.80	-5.02%	519,850
Jun 11, 2026	13.14	14.58	12.63	14.53	14.53	11.34%	1,012,486
Jun 10, 2026	13.66	14.44	12.94	13.05	13.05	-7.38%	733,049
Jun 9, 2026	14.67	15.42	12.82	14.09	14.09	-7.91%	1,044,156
Jun 8, 2026	15.02	16.05	14.62	15.30	15.30	11.52%	792,805
Jun 5, 2026	15.93	15.93	13.15	13.72	13.72	-22.44%	1,979,975
Jun 4, 2026	15.67	17.75	15.44	17.69	17.69	11.82%	534,417
Jun 3, 2026	17.52	17.60	15.65	15.82	15.82	-12.21%	771,080
Jun 2, 2026	19.07	19.50	17.05	18.02	18.02	-9.31%	1,207,214
Jun 1, 2026	19.11	21.14	18.50	19.87	19.87	-4.03%	553,827
May 29, 2026	19.80	22.04	18.97	20.70	20.70	-0.42%	452,054
May 28, 2026	18.88	20.94	17.88	20.79	20.79	4.26%	470,556
May 27, 2026	20.34	20.57	19.67	19.94	19.94	-3.67%	458,023
May 26, 2026	20.92	22.53	20.38	20.70	20.70	3.34%	593,730
May 22, 2026	21.43	22.23	19.94	20.03	20.03	-7.70%	422,296
May 21, 2026	20.42	21.85	20.24	21.70	21.70	2.12%	543,928
May 20, 2026	20.00	21.83	19.74	21.25	21.25	8.20%	366,453
May 19, 2026	19.49	20.43	19.06	19.64	19.64	-1.80%	374,981
May 18, 2026	21.41	21.41	18.96	20.00	20.00	-11.58%	842,035
May 15, 2026	26.29	26.29	22.58	22.62	22.62	-19.07%	473,621
May 14, 2026	26.04	29.65	24.85	27.95	27.95	7.33%	478,285
May 13, 2026	26.91	27.34	25.75	26.04	26.04	-5.10%	199,860
May 12, 2026	29.41	29.41	26.19	27.44	27.44	-11.43%	512,418
May 11, 2026	28.51	31.85	28.42	30.98	30.98	7.68%	405,439
May 8, 2026	28.19	29.35	27.09	28.77	28.77	0.77%	214,668
May 7, 2026	30.00	30.10	26.81	28.55	28.55	-7.72%	689,713
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%	219,997
May 4, 2026	28.80	31.60	28.80	30.60	30.60	8.51%	2,778,829
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.