T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
5.17
-0.43 (-7.68%)
At close: Dec 26, 2025, 4:00 PM EST
5.32
+0.15 (2.80%)
Pre-market: Dec 29, 2025, 4:40 AM EST
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.64 | 5.64 | 5.03 | 5.17 | 5.17 | -7.68% | 31,861,459 |
| Dec 24, 2025 | 5.55 | 5.67 | 5.35 | 5.60 | 5.60 | -3.61% | 16,659,204 |
| Dec 23, 2025 | 5.88 | 6.00 | 5.44 | 5.81 | 5.81 | -8.21% | 36,777,415 |
| Dec 22, 2025 | 6.97 | 7.02 | 6.08 | 6.33 | 6.33 | -2.76% | 38,856,717 |
| Dec 19, 2025 | 5.89 | 6.54 | 5.77 | 6.51 | 6.51 | 21.23% | 42,704,552 |
| Dec 18, 2025 | 6.44 | 6.65 | 5.34 | 5.37 | 5.37 | -6.28% | 54,326,950 |
| Dec 17, 2025 | 6.53 | 6.94 | 5.65 | 5.73 | 5.73 | -13.05% | 52,809,277 |
| Dec 16, 2025 | 6.38 | 6.73 | 6.18 | 6.59 | 6.59 | 2.33% | 37,506,206 |
| Dec 15, 2025 | 8.14 | 8.27 | 6.33 | 6.44 | 6.44 | -22.41% | 55,864,666 |
| Dec 12, 2025 | 10.27 | 10.37 | 8.23 | 8.30 | 8.30 | -18.79% | 42,050,636 |
| Dec 11, 2025 | 10.39 | 10.81 | 9.80 | 10.22 | 10.22 | -10.04% | 30,174,163 |
| Dec 10, 2025 | 10.60 | 12.27 | 10.28 | 11.36 | 11.36 | 6.07% | 37,871,944 |
| Dec 9, 2025 | 8.61 | 10.99 | 8.44 | 10.71 | 10.71 | 19.00% | 42,836,023 |
| Dec 8, 2025 | 8.78 | 9.05 | 8.04 | 9.00 | 9.00 | 9.49% | 27,967,268 |
| Dec 5, 2025 | 8.71 | 9.50 | 8.17 | 8.22 | 8.22 | -11.80% | 37,574,830 |
| Dec 4, 2025 | 7.91 | 9.33 | 7.54 | 9.32 | 9.32 | 15.35% | 41,527,203 |
| Dec 3, 2025 | 7.88 | 8.44 | 7.40 | 8.08 | 8.08 | 10.08% | 43,517,657 |
| Dec 2, 2025 | 6.80 | 7.70 | 6.73 | 7.34 | 7.34 | 19.54% | 42,133,837 |
| Dec 1, 2025 | 6.84 | 7.04 | 6.02 | 6.14 | 6.14 | -24.98% | 48,035,672 |
| Nov 28, 2025 | 8.37 | 9.14 | 7.64 | 8.19 | 8.19 | 8.84% | 33,525,875 |
| Nov 26, 2025 | 6.88 | 7.83 | 6.50 | 7.52 | 7.52 | 18.43% | 36,070,874 |
| Nov 25, 2025 | 6.81 | 7.30 | 6.20 | 6.35 | 6.35 | -13.72% | 30,679,960 |
| Nov 24, 2025 | 5.70 | 7.54 | 5.47 | 7.36 | 7.36 | 39.92% | 27,742,879 |
| Nov 21, 2025 | 5.32 | 5.61 | 4.61 | 5.26 | 5.26 | -2.05% | 32,207,519 |
| Nov 20, 2025 | 7.28 | 7.37 | 5.31 | 5.37 | 5.37 | -22.40% | 29,810,120 |
| Nov 19, 2025 | 8.17 | 8.51 | 6.60 | 6.92 | 6.92 | -18.01% | 29,160,653 |
| Nov 18, 2025 | 7.75 | 9.03 | 7.55 | 8.44 | 8.44 | 7.65% | 25,224,649 |
| Nov 17, 2025 | 9.36 | 9.76 | 7.33 | 7.84 | 7.84 | -20.65% | 22,560,599 |
| Nov 14, 2025 | 10.18 | 10.78 | 9.28 | 9.88 | 9.88 | -11.63% | 21,861,006 |
| Nov 13, 2025 | 13.43 | 13.58 | 10.82 | 11.18 | 11.18 | -19.45% | 21,772,174 |
| Nov 12, 2025 | 14.28 | 14.37 | 13.06 | 13.88 | 13.88 | 4.75% | 9,647,005 |
| Nov 11, 2025 | 14.01 | 14.55 | 13.11 | 13.25 | 13.25 | -8.37% | 7,074,046 |
| Nov 10, 2025 | 15.82 | 16.17 | 14.26 | 14.46 | 14.46 | 5.09% | 10,886,991 |
| Nov 7, 2025 | 11.84 | 13.93 | 10.92 | 13.76 | 13.76 | 14.57% | 15,021,588 |
| Nov 6, 2025 | 14.33 | 14.35 | 11.89 | 12.01 | 12.01 | -19.40% | 12,042,206 |
| Nov 5, 2025 | 14.84 | 15.72 | 14.12 | 14.90 | 14.90 | 9.40% | 10,209,952 |
| Nov 4, 2025 | 14.34 | 16.26 | 13.51 | 13.62 | 13.62 | -16.54% | 13,445,429 |
| Nov 3, 2025 | 17.82 | 17.85 | 15.90 | 16.32 | 16.32 | -15.88% | 11,456,439 |
| Oct 31, 2025 | 19.47 | 19.96 | 18.20 | 19.40 | 19.40 | 8.08% | 6,918,867 |
| Oct 30, 2025 | 20.99 | 21.48 | 17.71 | 17.95 | 17.95 | -20.26% | 12,167,513 |
| Oct 29, 2025 | 24.84 | 24.84 | 22.07 | 22.51 | 22.51 | -10.67% | 6,951,437 |
| Oct 28, 2025 | 25.84 | 26.64 | 25.07 | 25.20 | 25.20 | -4.18% | 5,146,231 |
| Oct 27, 2025 | 26.20 | 27.16 | 24.59 | 26.30 | 26.30 | 12.73% | 7,561,126 |
| Oct 24, 2025 | 23.91 | 24.42 | 22.92 | 23.33 | 23.33 | 4.85% | 5,944,926 |
| Oct 23, 2025 | 21.78 | 22.68 | 21.15 | 22.25 | 22.25 | 4.00% | 5,814,580 |
| Oct 22, 2025 | 24.24 | 24.26 | 19.92 | 21.40 | 21.40 | -15.10% | 11,815,702 |
| Oct 21, 2025 | 25.92 | 28.42 | 24.84 | 25.20 | 25.20 | -6.35% | 9,800,469 |
| Oct 20, 2025 | 25.90 | 27.57 | 25.18 | 26.91 | 26.91 | 14.51% | 8,449,876 |
| Oct 17, 2025 | 23.48 | 24.53 | 22.14 | 23.50 | 23.50 | -5.39% | 10,381,839 |
| Oct 16, 2025 | 28.20 | 29.75 | 24.60 | 24.84 | 24.84 | -8.61% | 11,143,444 |