Defiance Daily Target 2X Short BMNR ETF (BMNZ)

BMNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.38	23.95	21.72	21.79	21.79	-6.16%	420,405
Jun 17, 2026	22.12	23.27	20.27	23.22	23.22	6.22%	651,083
Jun 16, 2026	20.20	21.99	19.50	21.86	21.86	9.79%	300,257
Jun 15, 2026	19.56	19.95	17.88	19.91	19.91	-11.98%	763,781
Jun 12, 2026	21.93	23.02	20.83	22.62	22.62	4.92%	325,338
Jun 11, 2026	24.01	25.19	21.56	21.56	21.56	-11.82%	595,576
Jun 10, 2026	23.52	24.66	22.18	24.45	24.45	6.96%	428,836
Jun 9, 2026	22.00	24.61	21.03	22.86	22.86	7.48%	548,942
Jun 8, 2026	21.69	22.48	19.88	21.27	21.27	-11.96%	612,484
Jun 5, 2026	21.71	24.69	21.63	24.16	24.16	22.76%	877,780
Jun 4, 2026	22.83	22.85	19.58	19.68	19.68	-12.38%	769,781
Jun 3, 2026	20.62	22.49	20.33	22.46	22.46	12.81%	502,746
Jun 2, 2026	18.80	20.80	18.54	19.91	19.91	8.92%	468,284
Jun 1, 2026	19.08	19.40	17.20	18.28	18.28	4.34%	653,983
May 29, 2026	18.20	19.02	16.45	17.52	17.52	-0.11%	904,953
May 28, 2026	19.40	20.28	17.41	17.54	17.54	-4.52%	965,397
May 27, 2026	18.14	18.60	17.85	18.37	18.37	4.32%	759,433
May 26, 2026	17.43	18.08	16.12	17.61	17.61	-4.14%	881,989
May 22, 2026	17.33	18.49	16.69	18.37	18.37	7.68%	664,775
May 21, 2026	18.22	18.28	17.06	17.06	17.06	-2.51%	723,921
May 20, 2026	18.72	19.06	17.01	17.50	17.50	-8.76%	976,163
May 19, 2026	19.50	19.77	18.47	19.18	19.18	1.48%	570,102
May 18, 2026	17.87	19.65	17.80	18.90	18.90	11.44%	990,709
May 15, 2026	15.22	16.99	15.19	16.96	16.96	19.44%	633,767
May 14, 2026	15.36	16.12	13.30	14.20	14.20	-8.27%	1,390,048
May 13, 2026	15.10	15.62	14.77	15.48	15.48	4.95%	1,267,065
May 12, 2026	14.01	15.29	14.01	14.75	14.75	10.65%	725,417
May 11, 2026	14.61	14.69	12.87	13.33	13.33	-7.43%	1,515,928
May 8, 2026	14.63	15.36	14.16	14.40	14.40	-1.84%	1,342,759
May 7, 2026	13.97	15.43	13.96	14.67	14.67	7.47%	2,151,071
May 6, 2026	13.55	13.98	13.00	13.65	13.65	1.26%	1,481,961
May 5, 2026	13.31	14.10	13.19	13.48	13.48	-2.18%	1,033,220
May 4, 2026	14.80	14.80	13.35	13.78	13.78	-8.62%	2,251,429
May 1, 2026	15.39	15.73	14.80	15.08	15.08	-4.68%	997,760
Apr 30, 2026	16.93	17.29	15.80	15.82	15.82	-7.76%	933,941
Apr 29, 2026	16.20	17.74	16.11	17.15	17.15	8.34%	588,450
Apr 28, 2026	16.54	17.18	15.57	15.83	15.83	0.64%	1,054,326
Apr 27, 2026	14.90	15.90	14.60	15.73	15.73	7.37%	1,414,167
Apr 24, 2026	14.28	15.30	14.16	14.65	14.65	-1.08%	1,224,675
Apr 23, 2026	14.23	15.30	13.71	14.81	14.81	10.28%	1,410,716
Apr 22, 2026	14.12	14.31	13.24	13.43	13.43	-14.89%	4,150,003
Apr 21, 2026	14.77	15.78	14.33	15.78	15.78	7.49%	1,274,814
Apr 20, 2026	15.11	15.88	14.48	14.68	14.68	3.97%	1,547,255
Apr 17, 2026	14.10	14.53	12.64	14.12	14.12	-5.23%	4,124,524
Apr 16, 2026	14.96	16.07	14.89	14.90	14.90	-1.39%	2,088,728
Apr 15, 2026	16.02	16.84	14.90	15.11	15.11	-7.58%	2,581,710
Apr 14, 2026	15.06	16.96	13.85	16.35	16.35	-0.37%	2,895,888
Apr 13, 2026	17.33	17.61	15.54	16.41	16.41	-1.68%	2,278,905
Apr 10, 2026	16.36	17.16	15.93	16.69	16.69	-1.82%	1,146,938
Apr 9, 2026	16.85	17.97	15.89	17.00	17.00	3.41%	2,485,253

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.