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

BATS: BMNU · Real-Time Price · USD

22.73

-0.83 (-3.52%)

At close: Sep 25, 2026, 4:00 PM EDT

22.71

-0.02 (-0.07%)

After-hours: Sep 25, 2026, 8:00 PM EDT

BMNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	23.20	24.71	21.66	22.73	22.73	-3.52%	428,247
Sep 24, 2026	22.13	24.05	22.13	23.56	23.56	4.43%	5,380,662
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
Aug 26, 2026	19.38	20.82	19.03	20.25	20.25	0.70%	3,427,150
Aug 25, 2026	18.52	21.64	18.20	20.11	20.11	5.73%	5,427,325
Aug 24, 2026	18.20	20.27	17.74	19.02	19.02	11.16%	6,251,390
Aug 21, 2026	16.24	17.84	15.80	17.11	17.11	11.25%	6,733,294
Aug 20, 2026	15.21	15.66	14.24	15.38	15.38	13.09%	8,138,736
Aug 19, 2026	11.48	14.37	11.29	13.60	13.60	21.21%	8,179,007
Aug 18, 2026	11.31	12.03	11.16	11.22	11.22	-4.35%	2,779,499
Aug 17, 2026	11.07	12.08	11.01	11.73	11.73	7.32%	2,940,367
Aug 14, 2026	10.89	11.15	10.14	10.93	10.93	-2.84%	4,013,164
Aug 13, 2026	10.80	11.46	10.53	11.25	11.25	4.17%	3,366,244
Aug 12, 2026	11.34	11.41	10.73	10.80	10.80	-2.53%	2,608,988
Aug 11, 2026	11.32	11.50	10.50	11.08	11.08	0.54%	2,234,693
Aug 10, 2026	11.90	12.04	11.02	11.02	11.02	-7.94%	2,985,170
Aug 7, 2026	12.01	12.58	11.17	11.97	11.97	5.18%	3,254,461
Aug 6, 2026	11.00	11.88	10.78	11.38	11.38	-1.47%	3,554,402
Aug 5, 2026	11.09	11.75	10.49	11.55	11.55	4.24%	2,653,459
Aug 4, 2026	10.42	11.23	10.21	11.08	11.08	7.47%	2,847,199
Aug 3, 2026	9.83	10.47	9.42	10.31	10.31	1.08%	2,383,935
Jul 31, 2026	10.77	10.79	9.28	10.20	10.20	-8.68%	3,332,669
Jul 30, 2026	10.07	11.35	9.84	11.17	11.17	17.33%	3,802,512
Jul 29, 2026	10.53	10.88	9.44	9.52	9.52	-10.94%	3,301,721
Jul 28, 2026	10.05	11.09	9.19	10.69	10.69	-3.69%	4,585,448
Jul 27, 2026	9.84	11.58	9.76	11.10	11.10	25.71%	6,288,216
Jul 24, 2026	9.70	9.71	8.46	8.83	8.83	-9.90%	3,137,835
Jul 23, 2026	10.54	11.34	9.36	9.80	9.80	-12.11%	3,044,067
Jul 22, 2026	10.38	11.80	10.36	11.15	11.15	5.59%	4,183,763
Jul 21, 2026	10.30	10.60	9.95	10.56	10.56	7.43%	3,688,193
Jul 20, 2026	9.18	10.14	9.03	9.83	9.83	11.58%	4,611,493
Jul 17, 2026	7.91	9.00	7.71	8.81	8.81	2.92%	4,274,177