Skip to main content
logo
Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
6.61
-0.90 (-11.98%)
At close: Aug 24, 2026, 4:00 PM EDT
6.55
-0.06 (-0.92%)
After-hours: Aug 24, 2026, 8:00 PM EDT

BMNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20266.957.206.096.616.61-11.98%3,827,623
Aug 21, 20267.938.197.077.517.51-11.23%3,603,594
Aug 20, 20268.529.258.248.468.46-13.05%1,553,184
Aug 19, 202612.0012.218.879.739.73-21.60%2,168,755
Aug 18, 202612.3312.4211.5712.4112.414.55%641,493
Aug 17, 202612.5812.6111.4911.8711.87-6.83%660,351
Aug 14, 202612.8513.6412.5712.7412.742.49%574,257
Aug 13, 202613.0713.3712.2212.4312.43-5.04%550,559
Aug 12, 202612.4113.1212.3413.0913.092.51%293,129
Aug 11, 202612.4613.4412.2812.7712.77-0.55%555,092
Aug 10, 202611.9712.8511.8512.8412.847.72%953,769
Aug 7, 202611.8212.8011.2511.9211.92-5.47%1,336,608
Aug 6, 202613.0513.2512.0812.6112.611.37%607,052
Aug 5, 202612.9513.6512.2112.4412.44-3.94%863,727
Aug 4, 202613.9514.1812.8012.9512.95-7.43%513,423
Aug 3, 202614.7315.2913.8313.9913.99-2.10%557,598
Jul 31, 202613.6115.3713.6114.2914.299.00%1,073,189
Jul 30, 202615.2215.3212.9613.1113.11-18.27%1,434,248
Jul 29, 202614.5216.0614.1616.0416.0411.62%889,961
Jul 28, 202615.2416.2813.9214.3714.373.38%1,128,710
Jul 27, 202617.0417.0412.9213.9013.90-26.46%1,902,541
Jul 24, 202617.4819.5717.2918.9018.909.31%551,708
Jul 23, 202616.2317.8415.1617.2917.2912.13%817,839
Jul 22, 202616.5616.6114.4415.4215.42-5.86%971,710
Jul 21, 202616.8217.4116.3816.3816.38-5.86%438,734
Jul 20, 202619.2519.5617.2517.4017.40-13.43%789,862
Jul 17, 202622.2222.7719.6020.1020.10-2.85%482,747
Jul 16, 202620.1721.6519.9020.6920.694.39%540,938
Jul 15, 202617.5620.1617.3619.8219.824.87%961,754
Jul 14, 202621.9521.9518.6018.9018.90-22.19%1,113,627
Jul 13, 202623.9825.2123.5724.2924.294.52%209,019
Jul 10, 202622.3623.3121.4023.2423.24-3.77%285,691
Jul 9, 202624.2924.6823.5324.1524.151.90%427,903
Jul 8, 202625.3426.1523.5523.7023.70-0.84%716,235
Jul 7, 202622.2823.9721.2123.9023.909.38%674,463
Jul 6, 202626.0326.1319.6721.8521.85-16.41%919,894
Jul 2, 202625.4526.5422.8526.1426.14-2.93%507,637
Jul 1, 202630.7530.7524.9226.9326.93-12.56%663,044
Jun 30, 202631.3833.0430.1330.8030.806.65%318,916
Jun 29, 202628.9032.2928.4728.8828.88-3.73%306,552
Jun 26, 202632.9132.9128.8730.0030.00-3.38%564,652
Jun 25, 202627.4832.0927.4831.0531.059.79%596,487
Jun 24, 202625.1028.9024.9628.2828.2814.03%603,643
Jun 23, 202624.8225.1323.7224.8024.809.40%314,722
Jun 22, 202621.4623.0019.2622.6722.674.04%506,547
Jun 18, 202622.3823.9521.7221.7921.79-6.16%420,405
Jun 17, 202622.1223.2720.2723.2223.226.22%651,083
Jun 16, 202620.2021.9919.5021.8621.869.79%300,257
Jun 15, 202619.5619.9517.8819.9119.91-11.98%763,781
Jun 12, 202621.9323.0220.8322.6222.624.92%325,338