Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
5.26
-0.41 (-7.23%)
At close: Sep 11, 2026, 4:00 PM EDT
5.42
+0.16 (3.04%)
Pre-market: Sep 14, 2026, 5:34 AM EDT
BMNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 13.07 | 13.37 | 12.22 | 12.43 | 12.43 | -5.04% | 550,559 |
| Aug 12, 2026 | 12.41 | 13.12 | 12.34 | 13.09 | 13.09 | 2.51% | 293,129 |
| Aug 11, 2026 | 12.46 | 13.44 | 12.28 | 12.77 | 12.77 | -0.55% | 555,092 |
| Aug 10, 2026 | 11.97 | 12.85 | 11.85 | 12.84 | 12.84 | 7.72% | 953,769 |
| Aug 7, 2026 | 11.82 | 12.80 | 11.25 | 11.92 | 11.92 | -5.47% | 1,336,608 |
| Aug 6, 2026 | 13.05 | 13.25 | 12.08 | 12.61 | 12.61 | 1.37% | 607,052 |
| Aug 5, 2026 | 12.95 | 13.65 | 12.21 | 12.44 | 12.44 | -3.94% | 863,727 |
| 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 |