Skip to main content
logo
Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
17.52
-0.02 (-0.11%)
At close: May 29, 2026, 4:00 PM EDT
17.52
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

BMNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.2019.0216.4517.20--1.94%804,401
May 28, 202619.4020.2817.4117.5417.54-4.52%965,397
May 27, 202618.1418.6017.8518.3718.374.32%759,433
May 26, 202617.4318.0816.1217.6117.61-4.14%881,989
May 22, 202617.3318.4916.6918.3718.377.68%664,775
May 21, 202618.2218.2817.0617.0617.06-2.51%723,921
May 20, 202618.7219.0617.0117.5017.50-8.76%976,163
May 19, 202619.5019.7718.4719.1819.181.48%570,102
May 18, 202617.8719.6517.8018.9018.9011.44%990,709
May 15, 202615.2216.9915.1916.9616.9619.44%633,767
May 14, 202615.3616.1213.3014.2014.20-8.27%1,390,048
May 13, 202615.1015.6214.7715.4815.484.95%1,267,065
May 12, 202614.0115.2914.0114.7514.7510.65%725,417
May 11, 202614.6114.6912.8713.3313.33-7.43%1,515,928
May 8, 202614.6315.3614.1614.4014.40-1.84%1,342,759
May 7, 202613.9715.4313.9614.6714.677.47%2,151,071
May 6, 202613.5513.9813.0013.6513.651.26%1,481,961
May 5, 202613.3114.1013.1913.4813.48-2.18%1,033,220
May 4, 202614.8014.8013.3513.7813.78-8.62%2,251,429
May 1, 202615.3915.7314.8015.0815.08-4.68%997,760
Apr 30, 202616.9317.2915.8015.8215.82-7.76%933,941
Apr 29, 202616.2017.7416.1117.1517.158.34%588,450
Apr 28, 202616.5417.1815.5715.8315.830.64%1,054,326
Apr 27, 202614.9015.9014.6015.7315.737.37%1,414,167
Apr 24, 202614.2815.3014.1614.6514.65-1.08%1,224,675
Apr 23, 202614.2315.3013.7114.8114.8110.28%1,410,716
Apr 22, 202614.1214.3113.2413.4313.43-14.89%4,150,003
Apr 21, 202614.7715.7814.3315.7815.787.49%1,274,814
Apr 20, 202615.1115.8814.4814.6814.683.97%1,547,255
Apr 17, 202614.1014.5312.6414.1214.12-5.23%4,124,524
Apr 16, 202614.9616.0714.8914.9014.90-1.39%2,088,728
Apr 15, 202616.0216.8414.9015.1115.11-7.58%2,581,710
Apr 14, 202615.0616.9613.8516.3516.35-0.37%2,895,888
Apr 13, 202617.3317.6115.5416.4116.41-1.68%2,278,905
Apr 10, 202616.3617.1615.9316.6916.69-1.82%1,146,938
Apr 9, 202616.8517.9715.8917.0017.003.41%2,485,253
Apr 8, 202615.7518.0215.6316.4416.44-13.25%2,061,699
Apr 7, 202619.1020.5118.8818.9518.953.89%1,667,465
Apr 6, 202619.5019.5017.4718.2418.24-11.59%2,444,091
Apr 2, 202621.9823.0020.4720.6320.632.18%1,460,887
Apr 1, 202619.7920.5718.8020.1920.190.60%1,493,180
Mar 31, 202623.0523.7319.5220.0720.07-15.85%1,526,570
Mar 30, 202621.7025.0621.5923.8523.851.10%1,216,572
Mar 27, 202622.2423.9422.1023.5923.5910.65%1,498,959
Mar 26, 202619.8321.3819.2421.3221.3216.95%1,226,700
Mar 25, 202618.0519.1917.1618.2318.23-5.00%1,494,799
Mar 24, 202618.6719.8717.9719.1919.194.69%1,073,114
Mar 23, 202618.3519.6817.3918.3318.33-3.63%1,851,826
Mar 20, 202618.5320.1718.4519.0219.022.26%1,856,434
Mar 19, 202619.3219.7618.2218.6018.602.76%2,194,366