T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
0.8105
-0.0785 (-8.83%)
At close: Jul 7, 2026, 4:00 PM EDT
0.7730
-0.0375 (-4.63%)
Pre-market: Jul 8, 2026, 6:52 AM EDT
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.89 | 0.91 | 0.81 | 0.81 | 0.81 | -8.83% | 1,763,638 |
| Jul 6, 2026 | 0.77 | 0.95 | 0.76 | 0.89 | 0.89 | 15.41% | 88,683,871 |
| Jul 2, 2026 | 0.80 | 0.86 | 0.75 | 0.77 | 0.77 | 2.75% | 54,910,103 |
| Jul 1, 2026 | 0.66 | 0.79 | 0.66 | 0.75 | 0.75 | 12.23% | 65,831,841 |
| Jun 30, 2026 | 0.65 | 0.68 | 0.61 | 0.67 | 0.67 | -5.92% | 47,089,265 |
| Jun 29, 2026 | 0.70 | 0.72 | 0.64 | 0.71 | 0.71 | 2.90% | 60,337,681 |
| Jun 26, 2026 | 0.63 | 0.71 | 0.63 | 0.69 | 0.69 | 2.16% | 54,983,506 |
| Jun 25, 2026 | 0.77 | 0.77 | 0.64 | 0.68 | 0.68 | -9.81% | 64,851,308 |
| Jun 24, 2026 | 0.85 | 0.86 | 0.72 | 0.75 | 0.75 | -14.36% | 90,556,896 |
| Jun 23, 2026 | 0.87 | 0.92 | 0.85 | 0.87 | 0.87 | -8.91% | 66,116,805 |
| Jun 22, 2026 | 1.02 | 1.12 | 0.95 | 0.96 | 0.96 | -4.00% | 110,445,866 |
| Jun 18, 2026 | 0.98 | 1.01 | 0.91 | 1.00 | 1.00 | 5.49% | 62,232,683 |
| Jun 17, 2026 | 1.00 | 1.09 | 0.94 | 0.95 | 0.95 | -7.06% | 119,941,425 |
| Jun 16, 2026 | 1.12 | 1.15 | 1.01 | 1.02 | 1.02 | -9.33% | 125,925,552 |
| Jun 15, 2026 | 1.15 | 1.22 | 1.12 | 1.13 | 1.13 | 11.39% | 148,293,297 |
| Jun 12, 2026 | 1.03 | 1.10 | 0.98 | 1.01 | 1.01 | -3.81% | 150,813,722 |
| Jun 11, 2026 | 0.95 | 1.06 | 0.92 | 1.05 | 1.05 | 9.53% | 80,071,612 |
| Jun 10, 2026 | 0.99 | 1.05 | 0.94 | 0.96 | 0.96 | -6.02% | 97,109,272 |
| Jun 9, 2026 | 1.07 | 1.12 | 0.93 | 1.02 | 1.02 | -8.11% | 192,147,637 |
| Jun 8, 2026 | 1.10 | 1.17 | 1.06 | 1.11 | 1.11 | 11.00% | 87,628,972 |
| Jun 5, 2026 | 1.16 | 1.16 | 0.95 | 1.00 | 1.00 | -21.88% | 184,420,322 |
| Jun 4, 2026 | 1.14 | 1.29 | 1.12 | 1.28 | 1.28 | 10.82% | 133,258,331 |
| Jun 3, 2026 | 1.27 | 1.28 | 1.14 | 1.16 | 1.16 | -11.49% | 100,838,546 |
| Jun 2, 2026 | 1.40 | 1.41 | 1.24 | 1.31 | 1.31 | -8.74% | 130,263,141 |
| Jun 1, 2026 | 1.38 | 1.53 | 1.34 | 1.43 | 1.43 | -4.67% | 130,370,279 |
| May 29, 2026 | 1.44 | 1.60 | 1.38 | 1.50 | 1.50 | - | 140,535,266 |
| May 28, 2026 | 1.37 | 1.52 | 1.30 | 1.50 | 1.50 | 3.81% | 123,649,382 |
| May 27, 2026 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -3.67% | 107,829,179 |
| May 26, 2026 | 1.53 | 1.63 | 1.47 | 1.50 | 1.50 | 3.09% | 109,546,977 |
| May 22, 2026 | 1.55 | 1.61 | 1.44 | 1.46 | 1.46 | -7.62% | 115,518,527 |
| May 21, 2026 | 1.48 | 1.58 | 1.47 | 1.58 | 1.58 | 2.61% | 112,565,505 |
| May 20, 2026 | 1.46 | 1.58 | 1.43 | 1.54 | 1.54 | 8.10% | 112,802,174 |
| May 19, 2026 | 1.41 | 1.48 | 1.38 | 1.42 | 1.42 | -1.73% | 107,719,438 |
| May 18, 2026 | 1.56 | 1.56 | 1.38 | 1.45 | 1.45 | -11.89% | 149,907,161 |
| May 15, 2026 | 1.89 | 1.90 | 1.63 | 1.64 | 1.64 | -18.81% | 130,049,112 |
| May 14, 2026 | 1.89 | 2.14 | 1.79 | 2.02 | 2.02 | 6.88% | 164,358,971 |
| May 13, 2026 | 1.94 | 1.98 | 1.86 | 1.89 | 1.89 | -5.03% | 84,917,408 |
| May 12, 2026 | 2.11 | 2.12 | 1.90 | 1.99 | 1.99 | -11.56% | 143,010,835 |
| May 11, 2026 | 2.05 | 2.31 | 2.04 | 2.25 | 2.25 | 7.66% | 161,487,827 |
| May 8, 2026 | 2.04 | 2.12 | 1.96 | 2.09 | 2.09 | 1.70% | 95,579,767 |
| May 7, 2026 | 2.18 | 2.18 | 1.94 | 2.06 | 2.06 | -7.85% | 145,581,054 |
| May 6, 2026 | 2.26 | 2.34 | 2.18 | 2.23 | 2.23 | -1.76% | 143,618,303 |
| May 5, 2026 | 2.29 | 2.32 | 2.17 | 2.27 | 2.27 | 2.25% | 173,473,228 |
| May 4, 2026 | 2.08 | 2.28 | 2.08 | 2.22 | 2.22 | 8.56% | 178,494,472 |
| May 1, 2026 | 1.99 | 2.08 | 1.96 | 2.05 | 2.05 | 4.87% | 131,680,690 |
| Apr 30, 2026 | 1.84 | 1.97 | 1.80 | 1.95 | 1.95 | 6.56% | 96,012,074 |
| Apr 29, 2026 | 1.95 | 1.95 | 1.75 | 1.83 | 1.83 | -8.04% | 110,560,190 |
| Apr 28, 2026 | 1.91 | 2.02 | 1.82 | 1.99 | 1.99 | -1.00% | 118,672,358 |
| Apr 27, 2026 | 2.08 | 2.17 | 1.98 | 2.01 | 2.01 | -5.19% | 117,625,631 |
| Apr 24, 2026 | 2.17 | 2.19 | 2.03 | 2.12 | 2.12 | 0.47% | 92,625,165 |