Skip to main content
logo
Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
23.61
-4.03 (-14.58%)
At close: Mar 2, 2026, 4:00 PM EST
25.82
+2.21 (9.36%)
Pre-market: Mar 3, 2026, 8:55 AM EST

BMNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202628.0728.1721.4023.6123.61-14.58%1,966,000
Feb 27, 202626.1828.0025.7127.6427.6413.51%909,357
Feb 26, 202622.1425.3822.0124.3524.359.44%1,318,634
Feb 25, 202624.8725.0920.2422.2522.25-20.90%2,523,873
Feb 24, 202630.3530.4627.6828.1328.13-1.44%840,069
Feb 23, 202627.8029.8027.5828.5428.547.98%787,463
Feb 20, 202627.2727.6225.5126.4326.43-1.60%997,097
Feb 19, 202628.1928.7626.8626.8626.86-1.32%930,365
Feb 18, 202626.5727.8825.0927.2227.223.07%555,600
Feb 17, 202625.5027.3225.3026.4126.418.02%803,810
Feb 13, 202626.4027.1622.7724.4524.45-12.93%1,648,968
Feb 12, 202627.2831.2727.2228.0828.08-2.60%1,651,019
Feb 11, 202626.2730.2226.2728.8328.835.07%1,894,201
Feb 10, 202625.8527.6724.6527.4427.4412.92%1,276,979
Feb 9, 202629.5729.8023.5024.3024.30-10.20%1,924,070
Feb 6, 202635.1335.2325.8827.0627.06-34.51%1,851,753
Feb 5, 202635.7542.3333.1841.3241.3227.22%2,755,273
Feb 4, 202628.8933.3628.2732.4832.4819.32%2,000,685
Feb 3, 202625.6530.3625.6527.2227.223.97%1,717,750
Feb 2, 202626.2226.7424.1026.1826.1817.87%2,592,202
Jan 30, 202620.9623.1120.1722.2122.2111.61%2,179,353
Jan 29, 202617.6721.4917.6219.9019.9019.52%2,764,142
Jan 28, 202616.4616.8015.6016.6516.65-2.23%2,526,907
Jan 27, 202618.9119.1816.8417.0317.03-11.26%2,351,681
Jan 26, 202619.1119.4117.9619.1919.197.03%2,092,515
Jan 23, 202618.0518.9116.6917.9317.930.62%3,299,201
Jan 22, 202617.2218.4316.9017.8217.823.54%2,683,377
Jan 21, 202618.5420.7017.1317.2117.21-7.92%4,088,163
Jan 20, 202618.1118.9217.6918.6918.6918.89%3,173,475
Jan 16, 202616.0817.2215.4715.7215.72-2.30%3,371,682
Jan 15, 202614.1616.1714.1216.0916.0910.13%5,572,454
Jan 14, 202615.1015.4212.7714.6114.61-8.80%7,013,642
Jan 13, 202615.7016.2614.9716.0216.02-0.37%2,673,385
Jan 12, 202617.4117.7315.6416.0816.08-6.89%3,496,973
Jan 9, 202616.6817.7815.6917.2717.277.53%2,953,143
Jan 8, 202618.0218.5015.6816.0616.06-6.30%3,632,244
Jan 7, 202615.9517.2815.6917.1417.1412.39%3,485,942
Jan 6, 202613.9016.1313.8515.2515.255.76%3,660,394
Jan 5, 202615.4915.9513.9814.4214.42-14.01%4,139,486
Jan 2, 202622.3723.2916.6716.7716.77-29.80%6,174,369
Dec 31, 202522.3224.3722.3223.8923.893.55%1,404,281
Dec 30, 202521.5423.1520.7223.0723.076.46%1,624,416
Dec 29, 202522.5122.5620.0521.6721.67-1.90%2,650,572
Dec 26, 202520.5022.6820.4522.0922.097.29%2,286,776
Dec 24, 202520.9921.4920.4120.5920.593.78%2,012,290
Dec 23, 202519.7521.1219.4919.8419.847.24%3,281,633
Dec 22, 202516.7419.2116.5918.5018.503.06%2,725,158
Dec 19, 202520.6021.1017.8717.9517.95-21.85%6,722,201
Dec 18, 202518.9223.0918.1722.9722.975.80%6,482,086
Dec 17, 202519.3521.9218.2021.7121.7112.96%5,020,582