T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
19.49
-2.33 (-10.68%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BMNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.77 | 8.96 | 8.15 | 8.56 | 8.56 | -4.89% | 3,457,458 |
| Jul 15, 2026 | 10.08 | 10.29 | 8.81 | 9.00 | 9.00 | -5.46% | 5,977,561 |
| Jul 14, 2026 | 8.59 | 9.61 | 8.59 | 9.52 | 9.52 | 21.90% | 7,325,395 |
| Jul 13, 2026 | 7.78 | 8.09 | 7.47 | 7.81 | 7.81 | -5.32% | 2,260,944 |
| Jul 10, 2026 | 8.51 | 8.80 | 8.17 | 8.25 | 8.25 | 3.58% | 3,341,667 |
| Jul 9, 2026 | 8.00 | 8.20 | 7.74 | 7.96 | 7.96 | -1.40% | 2,598,000 |
| Jul 8, 2026 | 7.60 | 8.15 | 7.28 | 8.08 | 8.08 | -0.35% | 4,396,805 |
| Jul 7, 2026 | 8.70 | 9.16 | 8.05 | 8.11 | 8.11 | -8.83% | 5,147,498 |
| Jul 6, 2026 | 7.72 | 9.55 | 7.63 | 8.89 | 8.89 | 15.41% | 8,868,387 |
| Jul 2, 2026 | 8.00 | 8.59 | 7.55 | 7.70 | 7.70 | 2.75% | 5,491,010 |
| Jul 1, 2026 | 6.60 | 7.90 | 6.60 | 7.50 | 7.50 | 12.23% | 6,583,184 |
| Jun 30, 2026 | 6.50 | 6.80 | 6.10 | 6.68 | 6.68 | -5.92% | 4,708,926 |
| Jun 29, 2026 | 7.00 | 7.21 | 6.37 | 7.10 | 7.10 | 2.90% | 6,033,768 |
| Jun 26, 2026 | 6.34 | 7.15 | 6.30 | 6.90 | 6.90 | 2.16% | 5,498,350 |