Skip to main content
logo
T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
1.450
-0.050 (-3.33%)
May 27, 2026, 2:19 PM EDT - Market open

BMNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261.471.491.421.46--3.00%28,431,833
May 26, 20261.531.631.471.501.503.09%109,199,770
May 22, 20261.551.611.441.461.46-7.62%115,518,527
May 21, 20261.481.581.471.581.582.61%112,565,505
May 20, 20261.461.581.431.541.548.10%112,802,174
May 19, 20261.411.481.381.421.42-1.73%107,719,438
May 18, 20261.561.561.381.451.45-11.89%149,907,161
May 15, 20261.891.901.631.641.64-18.81%130,049,112
May 14, 20261.892.141.792.022.026.88%164,358,971
May 13, 20261.941.981.861.891.89-5.03%84,917,408
May 12, 20262.112.121.901.991.99-11.56%143,010,835
May 11, 20262.052.312.042.252.257.66%161,487,827
May 8, 20262.042.121.962.092.091.70%95,579,767
May 7, 20262.182.181.942.062.06-7.85%145,581,054
May 6, 20262.262.342.182.232.23-1.76%143,618,303
May 5, 20262.292.322.172.272.272.25%173,473,228
May 4, 20262.082.282.082.222.228.56%178,494,472
May 1, 20261.992.081.962.052.054.87%131,680,690
Apr 30, 20261.841.971.801.951.956.56%96,012,074
Apr 29, 20261.951.951.751.831.83-8.04%110,560,190
Apr 28, 20261.912.021.821.991.99-1.00%118,672,358
Apr 27, 20262.082.171.982.012.01-5.19%117,625,631
Apr 24, 20262.172.192.032.122.120.47%92,625,165
Apr 23, 20262.222.312.032.112.11-10.21%134,547,524
Apr 22, 20262.272.392.242.352.3513.53%160,896,778
Apr 21, 20262.242.282.052.072.07-6.97%160,259,931
Apr 20, 20262.152.272.042.232.23-4.51%144,300,806
Apr 17, 20262.322.542.262.332.334.95%206,675,438
Apr 16, 20262.202.222.042.222.220.91%142,079,820
Apr 15, 20262.072.221.972.202.208.11%156,741,439
Apr 14, 20262.202.351.972.042.04-0.73%171,543,353
Apr 13, 20261.932.141.892.052.052.76%141,001,264
Apr 10, 20262.022.101.952.002.000.76%105,545,680
Apr 9, 20262.002.121.851.981.98-3.88%127,554,387
Apr 8, 20262.122.131.902.062.0613.81%131,757,371
Apr 7, 20261.801.821.661.811.81-5.24%90,683,707
Apr 6, 20261.801.961.791.911.9112.35%119,211,267
Apr 2, 20261.591.711.501.701.70-2.86%108,933,178
Apr 1, 20261.781.871.711.751.75-0.85%186,160,788
Mar 31, 20261.561.801.521.771.7716.12%196,918,240
Mar 30, 20261.681.681.441.521.52-1.30%139,074,785
Mar 27, 20261.661.671.521.541.54-11.49%138,220,149
Mar 26, 20261.911.981.731.741.74-16.75%138,046,196
Mar 25, 20262.112.211.992.092.094.76%151,232,778
Mar 24, 20262.062.141.922.002.00-4.77%166,135,120
Mar 23, 20262.102.201.952.102.103.46%199,098,220
Mar 20, 20262.072.091.902.032.03-2.17%141,650,019
Mar 19, 20262.002.131.952.072.07-3.72%139,605,681
Mar 18, 20262.352.392.142.152.15-15.35%137,213,669
Mar 17, 20262.562.682.482.542.54-1.55%203,068,710