Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
5.44
+0.03 (0.55%)
At close: Oct 23, 2026, 4:00 PM
5.61
+0.17 (3.12%)
After-hours: Oct 23, 2026, 6:58 PM EDT
BMNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.37 | 5.48 | 5.16 | 5.44 | 5.44 | 0.55% | 3,197,243 |
| Oct 22, 2026 | 5.31 | 5.62 | 5.15 | 5.41 | 5.41 | 12.47% | 4,417,592 |
| Oct 21, 2026 | 5.09 | 5.24 | 4.55 | 4.81 | 4.81 | -9.93% | 12,481,469 |
| Oct 20, 2026 | 6.21 | 6.23 | 5.00 | 5.34 | 5.34 | -12.32% | 4,488,683 |
| Oct 19, 2026 | 5.81 | 6.18 | 5.78 | 6.09 | 6.09 | 1.00% | 3,555,890 |
| Oct 16, 2026 | 5.42 | 6.10 | 5.27 | 6.03 | 6.03 | 14.42% | 2,884,423 |
| Oct 15, 2026 | 6.40 | 6.75 | 5.16 | 5.27 | 5.27 | -10.07% | 6,240,937 |
| Oct 14, 2026 | 5.51 | 6.00 | 5.46 | 5.86 | 5.86 | 10.98% | 7,858,058 |
| Oct 13, 2026 | 5.24 | 5.37 | 5.08 | 5.28 | 5.28 | 2.52% | 2,762,744 |
| Oct 12, 2026 | 4.97 | 5.24 | 4.91 | 5.15 | 5.15 | 1.38% | 2,358,547 |
| Oct 9, 2026 | 4.91 | 5.16 | 4.85 | 5.08 | 5.08 | 0.40% | 2,837,169 |
| Oct 8, 2026 | 5.04 | 5.38 | 4.92 | 5.06 | 5.06 | 4.55% | 7,017,736 |
| Oct 7, 2026 | 4.78 | 4.96 | 4.67 | 4.84 | 4.84 | 11.78% | 5,151,230 |
| Oct 6, 2026 | 4.16 | 4.45 | 4.05 | 4.33 | 4.33 | 4.84% | 1,986,569 |
| Oct 5, 2026 | 4.14 | 4.30 | 3.99 | 4.13 | 4.13 | -4.62% | 1,861,311 |
| Oct 2, 2026 | 3.91 | 4.43 | 3.73 | 4.33 | 4.33 | 3.59% | 3,802,932 |
| Oct 1, 2026 | 4.28 | 4.33 | 3.98 | 4.18 | 4.18 | -2.34% | 4,128,358 |
| Sep 30, 2026 | 3.99 | 4.35 | 3.81 | 4.28 | 4.28 | 1.90% | 5,351,196 |
| Sep 29, 2026 | 3.84 | 4.31 | 3.84 | 4.20 | 4.20 | 0.72% | 2,924,921 |
| Sep 28, 2026 | 4.05 | 4.19 | 3.86 | 4.17 | 4.17 | 5.04% | 3,406,516 |
| Sep 25, 2026 | 3.76 | 4.13 | 3.73 | 3.97 | 3.97 | 3.66% | 4,136,475 |
| Sep 24, 2026 | 4.07 | 4.07 | 3.74 | 3.83 | 3.83 | -4.49% | 5,633,683 |
| Sep 23, 2026 | 3.81 | 4.04 | 3.73 | 4.01 | 4.01 | 9.26% | 7,233,679 |
| Sep 22, 2026 | 3.89 | 3.95 | 3.65 | 3.67 | 3.67 | -3.93% | 3,102,601 |
| Sep 21, 2026 | 4.06 | 4.22 | 3.79 | 3.82 | 3.82 | -17.32% | 4,748,088 |
| Sep 18, 2026 | 5.16 | 5.18 | 4.47 | 4.62 | 4.62 | -17.50% | 5,015,898 |
| Sep 17, 2026 | 5.81 | 5.95 | 5.24 | 5.60 | 5.60 | -9.68% | 3,924,384 |
| Sep 16, 2026 | 5.90 | 6.51 | 5.82 | 6.20 | 6.20 | 6.35% | 5,355,099 |
| Sep 15, 2026 | 5.44 | 6.05 | 5.39 | 5.83 | 5.83 | 17.30% | 4,805,429 |
| Sep 14, 2026 | 5.45 | 5.46 | 4.90 | 4.97 | 4.97 | -5.51% | 3,035,503 |
| Sep 11, 2026 | 5.53 | 5.64 | 4.39 | 5.26 | 5.26 | -7.23% | 6,027,445 |
| Sep 10, 2026 | 5.94 | 6.07 | 5.46 | 5.67 | 5.67 | -0.18% | 3,115,205 |
| Sep 9, 2026 | 5.11 | 5.72 | 5.09 | 5.68 | 5.68 | 4.60% | 3,713,990 |
| Sep 8, 2026 | 5.46 | 5.69 | 5.26 | 5.43 | 5.43 | 1.31% | 2,376,904 |
| Sep 4, 2026 | 5.25 | 5.52 | 5.17 | 5.36 | 5.36 | 11.20% | 2,598,758 |
| Sep 3, 2026 | 6.37 | 6.37 | 4.75 | 4.82 | 4.82 | -29.33% | 7,805,135 |
| Sep 2, 2026 | 6.82 | 6.98 | 6.57 | 6.82 | 6.82 | 1.94% | 3,437,258 |
| Sep 1, 2026 | 6.21 | 6.81 | 6.13 | 6.69 | 6.69 | 16.35% | 2,745,989 |
| Aug 31, 2026 | 6.50 | 6.68 | 5.72 | 5.75 | 5.75 | -13.66% | 3,652,286 |
| Aug 28, 2026 | 6.03 | 6.66 | 5.78 | 6.66 | 6.66 | 14.43% | 3,376,961 |
| Aug 27, 2026 | 5.65 | 6.06 | 5.18 | 5.82 | 5.82 | -5.83% | 5,222,255 |
| Aug 26, 2026 | 6.51 | 6.54 | 6.00 | 6.18 | 6.18 | -0.64% | 3,749,778 |
| Aug 25, 2026 | 6.80 | 6.88 | 5.71 | 6.22 | 6.22 | -5.90% | 5,028,104 |
| Aug 24, 2026 | 6.95 | 7.20 | 6.09 | 6.61 | 6.61 | -11.98% | 3,827,623 |
| Aug 21, 2026 | 7.93 | 8.19 | 7.07 | 7.51 | 7.51 | -11.23% | 3,603,594 |
| Aug 20, 2026 | 8.52 | 9.25 | 8.24 | 8.46 | 8.46 | -13.05% | 1,553,184 |
| Aug 19, 2026 | 12.00 | 12.21 | 8.87 | 9.73 | 9.73 | -21.60% | 2,168,755 |
| Aug 18, 2026 | 12.33 | 12.42 | 11.57 | 12.41 | 12.41 | 4.55% | 641,493 |
| Aug 17, 2026 | 12.58 | 12.61 | 11.49 | 11.87 | 11.87 | -6.83% | 660,351 |
| Aug 14, 2026 | 12.85 | 13.64 | 12.57 | 12.74 | 12.74 | 2.49% | 574,257 |