T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
2.090
+0.095 (4.76%)
At close: Mar 25, 2026, 4:00 PM EDT
2.049
-0.041 (-1.98%)
After-hours: Mar 25, 2026, 8:00 PM EDT
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.11 | 2.21 | 1.99 | 2.09 | 2.09 | 4.76% | 150,331,069 |
| Mar 24, 2026 | 2.06 | 2.14 | 1.92 | 2.00 | 2.00 | -4.77% | 166,135,120 |
| Mar 23, 2026 | 2.10 | 2.20 | 1.95 | 2.10 | 2.10 | 3.46% | 199,098,220 |
| Mar 20, 2026 | 2.07 | 2.09 | 1.90 | 2.03 | 2.03 | -2.17% | 141,650,019 |
| Mar 19, 2026 | 2.00 | 2.13 | 1.95 | 2.07 | 2.07 | -3.72% | 139,605,681 |
| Mar 18, 2026 | 2.35 | 2.39 | 2.14 | 2.15 | 2.15 | -15.35% | 137,213,669 |
| Mar 17, 2026 | 2.56 | 2.68 | 2.48 | 2.54 | 2.54 | -1.55% | 203,068,710 |
| Mar 16, 2026 | 2.35 | 2.60 | 2.34 | 2.58 | 2.58 | 27.41% | 208,328,554 |
| Mar 13, 2026 | 2.25 | 2.45 | 2.01 | 2.03 | 2.03 | -0.25% | 198,107,385 |
| Mar 12, 2026 | 2.08 | 2.18 | 1.94 | 2.03 | 2.03 | -4.69% | 143,798,027 |
| Mar 11, 2026 | 2.08 | 2.22 | 2.00 | 2.13 | 2.13 | 2.90% | 181,261,149 |
| Mar 10, 2026 | 2.08 | 2.22 | 1.99 | 2.07 | 2.07 | 0.49% | 181,926,072 |
| Mar 9, 2026 | 1.81 | 2.07 | 1.80 | 2.06 | 2.06 | 18.39% | 169,815,999 |
| Mar 6, 2026 | 1.85 | 1.87 | 1.73 | 1.74 | 1.74 | -14.07% | 123,286,741 |
| Mar 5, 2026 | 2.18 | 2.24 | 1.95 | 2.03 | 2.03 | -7.32% | 123,470,478 |
| Mar 4, 2026 | 2.19 | 2.34 | 2.11 | 2.19 | 2.19 | 14.70% | 113,052,616 |
| Mar 3, 2026 | 1.89 | 2.02 | 1.78 | 1.91 | 1.91 | -8.41% | 91,196,607 |
| Mar 2, 2026 | 1.79 | 2.21 | 1.77 | 2.08 | 2.08 | 14.92% | 93,857,499 |
| Feb 27, 2026 | 1.93 | 1.98 | 1.78 | 1.81 | 1.81 | -14.01% | 63,717,277 |
| Feb 26, 2026 | 2.34 | 2.36 | 2.00 | 2.11 | 2.11 | -10.04% | 74,517,075 |
| Feb 25, 2026 | 2.16 | 2.48 | 2.14 | 2.34 | 2.34 | 20.00% | 96,060,371 |
| Feb 24, 2026 | 1.79 | 1.97 | 1.78 | 1.95 | 1.95 | 2.63% | 57,757,286 |
| Feb 23, 2026 | 1.97 | 1.99 | 1.81 | 1.90 | 1.90 | -8.87% | 59,253,710 |
| Feb 20, 2026 | 2.03 | 2.14 | 1.99 | 2.09 | 2.09 | 1.71% | 61,568,064 |
| Feb 19, 2026 | 1.96 | 2.06 | 1.91 | 2.05 | 2.05 | - | 67,894,772 |
| Feb 18, 2026 | 2.07 | 2.21 | 1.98 | 2.05 | 2.05 | -2.84% | 63,409,945 |
| Feb 17, 2026 | 2.21 | 2.22 | 2.03 | 2.11 | 2.11 | -7.66% | 61,778,666 |
| Feb 13, 2026 | 2.15 | 2.42 | 2.09 | 2.29 | 2.29 | 12.29% | 91,772,946 |
| Feb 12, 2026 | 2.12 | 2.12 | 1.83 | 2.04 | 2.04 | 1.75% | 81,783,432 |
| Feb 11, 2026 | 2.19 | 2.19 | 1.90 | 2.00 | 2.00 | -4.99% | 75,631,969 |
| Feb 10, 2026 | 2.27 | 2.40 | 2.09 | 2.11 | 2.11 | -13.37% | 66,176,637 |
| Feb 9, 2026 | 2.01 | 2.51 | 1.98 | 2.43 | 2.43 | 9.46% | 76,117,725 |
| Feb 6, 2026 | 1.92 | 2.27 | 1.90 | 2.22 | 2.22 | 33.73% | 96,020,898 |
| Feb 5, 2026 | 2.07 | 2.26 | 1.60 | 1.66 | 1.66 | -28.76% | 125,445,077 |
| Feb 4, 2026 | 2.71 | 2.74 | 2.22 | 2.33 | 2.33 | -17.67% | 70,761,713 |
| Feb 3, 2026 | 3.02 | 3.04 | 2.51 | 2.83 | 2.83 | -5.35% | 72,692,987 |
| Feb 2, 2026 | 2.99 | 3.34 | 2.90 | 2.99 | 2.99 | -17.86% | 60,422,067 |
| Jan 30, 2026 | 3.92 | 4.08 | 3.47 | 3.64 | 3.64 | -12.29% | 56,580,080 |
| Jan 29, 2026 | 4.85 | 4.86 | 3.92 | 4.15 | 4.15 | -19.88% | 63,594,581 |
| Jan 28, 2026 | 5.23 | 5.50 | 5.12 | 5.18 | 5.18 | 2.37% | 35,959,347 |
| Jan 27, 2026 | 4.61 | 5.13 | 4.56 | 5.06 | 5.06 | 10.96% | 33,087,353 |
| Jan 26, 2026 | 4.61 | 4.91 | 4.50 | 4.56 | 4.56 | -7.22% | 38,751,405 |
| Jan 23, 2026 | 4.89 | 5.27 | 4.65 | 4.92 | 4.92 | -1.11% | 38,938,285 |
| Jan 22, 2026 | 5.16 | 5.24 | 4.80 | 4.97 | 4.97 | -3.87% | 33,637,730 |
| Jan 21, 2026 | 4.84 | 5.19 | 4.28 | 5.17 | 5.17 | 7.04% | 56,265,936 |
| Jan 20, 2026 | 5.00 | 5.19 | 4.73 | 4.83 | 4.83 | -18.27% | 51,759,061 |
| Jan 16, 2026 | 5.80 | 6.02 | 5.38 | 5.91 | 5.91 | 1.37% | 41,569,272 |
| Jan 15, 2026 | 6.68 | 6.73 | 5.78 | 5.83 | 5.83 | -10.99% | 41,494,302 |
| Jan 14, 2026 | 6.34 | 7.20 | 6.20 | 6.55 | 6.55 | 9.53% | 59,259,150 |
| Jan 13, 2026 | 6.10 | 6.38 | 5.89 | 5.98 | 5.98 | - | 40,211,440 |