T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
2.080
+0.270 (14.92%)
At close: Mar 2, 2026, 4:00 PM EST
1.875
-0.205 (-9.86%)
Pre-market: Mar 3, 2026, 8:56 AM EST
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |