Skip to main content
logo
Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
18.23
-0.96 (-5.00%)
At close: Mar 25, 2026, 4:00 PM EDT
18.53
+0.30 (1.65%)
After-hours: Mar 25, 2026, 8:00 PM EDT

BMNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202618.0519.1917.1618.2318.23-5.00%1,462,760
Mar 24, 202618.6719.8717.9719.1919.194.69%1,000,118
Mar 23, 202618.3519.6817.3918.3318.33-3.63%1,817,772
Mar 20, 202618.5320.1718.4519.0219.022.26%1,804,669
Mar 19, 202619.3219.7618.2218.6018.602.76%2,106,779
Mar 18, 202616.8318.1516.6418.1018.1015.36%2,715,966
Mar 17, 202615.5916.0414.8915.6915.690.97%2,475,680
Mar 16, 202617.9218.0015.2315.5415.54-27.72%5,702,093
Mar 13, 202618.9121.5716.8821.5021.500.75%3,825,535
Mar 12, 202620.8722.2020.0221.3421.343.95%1,139,001
Mar 11, 202621.0221.7819.6020.5320.53-3.02%1,382,107
Mar 10, 202621.0821.9619.6721.1721.17-0.38%1,298,113
Mar 9, 202625.3425.3421.1821.2521.25-19.02%1,690,214
Mar 6, 202624.7926.3724.7926.2426.2413.94%984,849
Mar 5, 202621.6023.8621.0223.0323.036.47%1,647,795
Mar 4, 202621.7522.6219.5521.6321.63-15.34%2,759,506
Mar 3, 202625.7726.9424.1725.5525.558.22%1,577,080
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