T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
5.91
+0.08 (1.37%)
Jan 16, 2026, 4:00 PM EST - Market closed
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.53 | 6.12 | 5.45 | 5.98 | 5.98 | 6.60% | 29,091,668 |
| Jan 9, 2026 | 5.83 | 6.21 | 5.42 | 5.61 | 5.61 | -7.73% | 34,811,688 |
| Jan 8, 2026 | 5.43 | 6.22 | 5.27 | 6.08 | 6.08 | 5.56% | 33,704,820 |
| Jan 7, 2026 | 6.26 | 6.35 | 5.70 | 5.76 | 5.76 | -12.46% | 35,960,162 |
| Jan 6, 2026 | 7.23 | 7.26 | 6.14 | 6.58 | 6.58 | -5.60% | 42,497,191 |
| Jan 5, 2026 | 6.60 | 7.13 | 6.42 | 6.97 | 6.97 | 14.08% | 41,302,478 |
| Jan 2, 2026 | 5.03 | 6.15 | 4.83 | 6.11 | 6.11 | 27.82% | 49,012,354 |
| Dec 31, 2025 | 5.05 | 5.06 | 4.63 | 4.78 | 4.78 | -3.43% | 24,473,601 |
| Dec 30, 2025 | 5.31 | 5.49 | 4.90 | 4.95 | 4.95 | -5.89% | 27,716,511 |
| Dec 29, 2025 | 5.08 | 5.65 | 5.07 | 5.26 | 5.26 | 1.74% | 29,748,992 |
| 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 |