T-REX 2X Long BMNR Daily Target ETF (BMNU)

BATS: BMNU · Real-Time Price · USD

9.76

-3.32 (-25.38%)

At close: Nov 5, 2026, 4:00 PM EST

9.95

+0.19 (1.95%)

Pre-market: Nov 6, 2026, 7:32 AM EST

BMNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.82	12.95	9.28	9.76	9.76	-25.38%	8,998,714
Nov 4, 2026	11.76	13.81	11.68	13.08	13.08	11.13%	7,496,617
Nov 3, 2026	11.02	11.98	11.01	11.77	11.77	10.62%	2,827,146
Nov 2, 2026	11.60	12.22	10.55	10.64	10.64	-6.91%	4,455,849
Oct 30, 2026	11.68	12.12	10.70	11.43	11.43	-13.61%	6,362,587
Oct 29, 2026	12.92	14.12	12.64	13.23	13.23	-3.71%	4,166,778
Oct 28, 2026	13.01	13.77	12.62	13.74	13.74	4.09%	5,881,230
Oct 27, 2026	12.53	13.30	12.30	13.20	13.20	5.94%	4,963,649
Oct 26, 2026	13.41	13.80	12.42	12.46	12.46	-12.38%	5,284,200
Oct 23, 2026	14.28	15.08	14.14	14.22	14.22	-1.25%	3,466,221
Oct 22, 2026	14.67	15.31	13.69	14.40	14.40	-12.30%	5,085,604
Oct 21, 2026	15.68	17.21	15.25	16.42	16.42	9.54%	5,939,133
Oct 20, 2026	13.09	15.76	13.05	14.99	14.99	11.78%	5,150,140
Oct 19, 2026	14.08	14.14	13.19	13.41	13.41	-0.74%	3,745,333
Oct 16, 2026	15.46	15.86	13.28	13.51	13.51	-15.03%	6,407,691
Oct 15, 2026	13.07	16.17	12.26	15.90	15.90	9.43%	6,431,715
Oct 14, 2026	15.49	15.67	14.04	14.53	14.53	-10.64%	5,424,451
Oct 13, 2026	16.31	16.93	16.00	16.26	16.26	-2.52%	3,785,640
Oct 12, 2026	17.29	17.52	16.38	16.68	16.68	-1.88%	3,245,240
Oct 9, 2026	17.55	17.77	16.70	17.00	17.00	-0.58%	3,533,299
Oct 8, 2026	17.18	17.62	15.91	17.10	17.10	-4.95%	5,848,829
Oct 7, 2026	18.38	18.76	17.36	17.99	17.99	-11.68%	5,764,589
Oct 6, 2026	21.30	21.86	19.78	20.37	20.37	-4.72%	4,672,715
Oct 5, 2026	21.26	22.08	20.62	21.38	21.38	4.14%	4,109,957
Oct 2, 2026	22.60	23.58	19.98	20.53	20.53	-3.66%	7,476,141
Oct 1, 2026	20.81	22.30	20.60	21.31	21.31	2.70%	5,136,748
Sep 30, 2026	22.33	23.24	20.50	20.75	20.75	-2.58%	5,862,564
Sep 29, 2026	23.01	23.16	20.75	21.30	21.30	-1.39%	4,949,837
Sep 28, 2026	22.21	23.28	21.36	21.60	21.60	-4.97%	4,232,323
Sep 25, 2026	24.01	24.10	21.66	22.73	22.73	-3.52%	4,560,524
Sep 24, 2026	22.13	24.05	22.13	23.56	23.56	4.43%	5,402,569
Sep 23, 2026	23.90	24.50	22.33	22.56	22.56	-8.77%	6,231,004
Sep 22, 2026	23.53	25.05	23.11	24.73	24.73	2.78%	5,013,510
Sep 21, 2026	23.00	24.14	22.20	24.06	24.06	18.00%	5,946,718
Sep 18, 2026	18.71	21.01	18.71	20.39	20.39	17.39%	6,801,096
Sep 17, 2026	16.97	18.39	16.52	17.37	17.37	8.70%	4,947,824
Sep 16, 2026	16.92	17.06	15.01	15.98	15.98	-6.82%	7,204,595
Sep 15, 2026	18.73	18.82	16.15	17.15	17.15	-16.30%	7,528,401
Sep 14, 2026	18.69	20.88	18.69	20.49	20.49	5.08%	5,549,135
Sep 11, 2026	18.76	22.38	18.26	19.50	19.50	7.03%	9,419,104
Sep 10, 2026	17.38	18.91	16.95	18.22	18.22	0.11%	4,352,135
Sep 9, 2026	20.20	20.33	18.12	18.20	18.20	-5.16%	4,347,720
Sep 8, 2026	19.11	19.80	18.24	19.19	19.19	-1.54%	3,560,744
Sep 4, 2026	19.87	20.30	18.71	19.49	19.49	-10.68%	5,052,173
Sep 3, 2026	18.15	22.14	18.06	21.82	21.82	28.50%	6,508,544
Sep 2, 2026	17.09	17.69	16.60	16.98	16.98	-3.08%	2,946,206
Sep 1, 2026	19.03	19.39	16.93	17.52	17.52	-15.20%	4,863,499
Aug 31, 2026	18.52	20.85	18.17	20.66	20.66	13.14%	3,568,821
Aug 28, 2026	20.50	21.43	18.26	18.26	18.26	-14.83%	6,049,610
Aug 27, 2026	21.96	23.50	20.58	21.44	21.44	5.88%	5,796,740