Skip to main content
logo
Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
21.47
+1.76 (8.93%)
At close: Oct 15, 2026, 4:00 PM EDT
21.20
-0.27 (-1.26%)
After-hours: Oct 15, 2026, 7:54 PM EDT

BMNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202617.8321.9516.6721.4721.478.93%323,603
Oct 14, 202620.9921.1219.0519.7119.71-10.83%211,308
Oct 13, 202622.5222.9021.6922.1022.10-2.28%151,884
Oct 12, 202623.5423.7422.2422.6222.62-1.65%109,393
Oct 9, 202623.6524.0022.7423.0023.00-0.86%121,264
Oct 8, 202623.3623.9321.6423.2023.20-4.86%410,076
Oct 7, 202624.8825.2223.6024.3824.38-11.75%283,092
Oct 6, 202628.9429.6826.8827.6327.63-4.71%192,090
Oct 5, 202628.9530.0228.0529.0029.003.63%155,421
Oct 2, 202630.8532.1027.2027.9827.98-3.55%440,196
Oct 1, 202628.2530.2828.2029.0129.012.63%211,118
Sep 30, 202630.1931.5927.9028.2728.27-2.96%293,959
Sep 29, 202631.3831.3828.2329.1329.13-0.36%259,324
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
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