Defiance Daily Target 2X Short BMNR ETF (BMNZ)

NYSEARCA: BMNZ · Real-Time Price · USD

12.95

-1.04 (-7.43%)

At close: Aug 4, 2026, 4:00 PM EDT

13.16

+0.21 (1.62%)

After-hours: Aug 4, 2026, 8:00 PM EDT

BMNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.95	14.18	12.80	12.95	12.95	-7.43%	513,423
Aug 3, 2026	14.73	15.29	13.83	13.99	13.99	-2.10%	557,598
Jul 31, 2026	13.61	15.37	13.61	14.29	14.29	9.00%	1,073,189
Jul 30, 2026	15.22	15.32	12.96	13.11	13.11	-18.27%	1,434,248
Jul 29, 2026	14.52	16.06	14.16	16.04	16.04	11.62%	889,961
Jul 28, 2026	15.24	16.28	13.92	14.37	14.37	3.38%	1,128,710
Jul 27, 2026	17.04	17.04	12.92	13.90	13.90	-26.46%	1,902,541
Jul 24, 2026	17.48	19.57	17.29	18.90	18.90	9.31%	551,708
Jul 23, 2026	16.23	17.84	15.16	17.29	17.29	12.13%	817,839
Jul 22, 2026	16.56	16.61	14.44	15.42	15.42	-5.86%	971,710
Jul 21, 2026	16.82	17.41	16.38	16.38	16.38	-5.86%	438,734
Jul 20, 2026	19.25	19.56	17.25	17.40	17.40	-13.43%	789,862
Jul 17, 2026	22.22	22.77	19.60	20.10	20.10	-2.85%	482,747
Jul 16, 2026	20.17	21.65	19.90	20.69	20.69	4.39%	540,938
Jul 15, 2026	17.56	20.16	17.36	19.82	19.82	4.87%	961,754
Jul 14, 2026	21.95	21.95	18.60	18.90	18.90	-22.19%	1,113,627
Jul 13, 2026	23.98	25.21	23.57	24.29	24.29	4.52%	209,019
Jul 10, 2026	22.36	23.31	21.40	23.24	23.24	-3.77%	285,691
Jul 9, 2026	24.29	24.68	23.53	24.15	24.15	1.90%	427,903
Jul 8, 2026	25.34	26.15	23.55	23.70	23.70	-0.84%	716,235
Jul 7, 2026	22.28	23.97	21.21	23.90	23.90	9.38%	674,463
Jul 6, 2026	26.03	26.13	19.67	21.85	21.85	-16.41%	919,894
Jul 2, 2026	25.45	26.54	22.85	26.14	26.14	-2.93%	507,637
Jul 1, 2026	30.75	30.75	24.92	26.93	26.93	-12.56%	663,044
Jun 30, 2026	31.38	33.04	30.13	30.80	30.80	6.65%	318,916
Jun 29, 2026	28.90	32.29	28.47	28.88	28.88	-3.73%	306,552
Jun 26, 2026	32.91	32.91	28.87	30.00	30.00	-3.38%	564,652
Jun 25, 2026	27.48	32.09	27.48	31.05	31.05	9.79%	596,487
Jun 24, 2026	25.10	28.90	24.96	28.28	28.28	14.03%	603,643
Jun 23, 2026	24.82	25.13	23.72	24.80	24.80	9.40%	314,722
Jun 22, 2026	21.46	23.00	19.26	22.67	22.67	4.04%	506,547
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