Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
14.50
-1.11 (-7.10%)
At close: Feb 27, 2026, 4:00 PM EST
14.50
0.00 (-0.01%)
After-hours: Feb 27, 2026, 6:03 PM EST
YBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.02 | 15.02 | 14.48 | 14.59 | 14.59 | -6.53% | 7,680 |
| Feb 26, 2026 | 16.12 | 16.12 | 15.44 | 15.61 | 15.61 | -3.91% | 1,575 |
| Feb 25, 2026 | 15.90 | 16.51 | 15.90 | 16.25 | 16.25 | 8.76% | 12,734 |
| Feb 24, 2026 | 14.55 | 14.94 | 14.55 | 14.94 | 14.84 | 1.47% | 1,821 |
| Feb 23, 2026 | 14.95 | 15.01 | 14.54 | 14.72 | 14.62 | -4.12% | 4,927 |
| Feb 20, 2026 | 15.23 | 15.51 | 15.23 | 15.35 | 15.25 | 0.83% | 1,868 |
| Feb 19, 2026 | 14.89 | 15.23 | 14.89 | 15.23 | 15.12 | 0.07% | 1,157 |
| Feb 18, 2026 | 15.33 | 15.38 | 15.22 | 15.22 | 15.11 | -1.68% | 5,544 |
| Feb 17, 2026 | 15.78 | 15.78 | 15.28 | 15.48 | 15.27 | -2.57% | 3,017 |
| Feb 13, 2026 | 15.69 | 16.05 | 15.69 | 15.89 | 15.67 | 4.57% | 20,538 |
| Feb 12, 2026 | 14.99 | 15.19 | 14.56 | 15.19 | 14.98 | 1.56% | 4,291 |
| Feb 11, 2026 | 15.11 | 15.11 | 14.65 | 14.96 | 14.75 | -3.04% | 3,908 |
| Feb 10, 2026 | 15.80 | 16.09 | 15.43 | 15.43 | 15.00 | -4.23% | 5,911 |
| Feb 9, 2026 | 14.97 | 16.11 | 14.97 | 16.11 | 15.67 | 3.90% | 32,490 |
| Feb 6, 2026 | 14.79 | 15.56 | 14.74 | 15.50 | 15.08 | 14.65% | 6,485 |
| Feb 5, 2026 | 14.88 | 15.43 | 13.50 | 13.52 | 13.15 | -14.24% | 19,542 |
| Feb 4, 2026 | 16.74 | 17.05 | 15.56 | 15.77 | 15.34 | -10.28% | 24,461 |
| Feb 3, 2026 | 17.90 | 17.90 | 16.64 | 17.57 | 16.89 | -1.78% | 22,701 |
| Feb 2, 2026 | 18.23 | 18.65 | 17.76 | 17.89 | 17.20 | -8.79% | 11,935 |
| Jan 30, 2026 | 20.41 | 20.44 | 19.62 | 19.62 | 18.86 | -5.07% | 9,242 |
| Jan 29, 2026 | 22.17 | 22.17 | 20.42 | 20.67 | 19.87 | -9.92% | 4,935 |
| Jan 28, 2026 | 23.34 | 23.40 | 22.83 | 22.94 | 22.05 | -0.26% | 18,615 |
| Jan 27, 2026 | 21.91 | 23.03 | 21.91 | 23.00 | 21.78 | 5.49% | 5,927 |
| Jan 26, 2026 | 21.86 | 22.44 | 21.78 | 21.80 | 20.65 | -2.83% | 7,998 |
| Jan 23, 2026 | 22.12 | 22.88 | 22.00 | 22.44 | 21.25 | -0.41% | 2,731 |
| Jan 22, 2026 | 22.98 | 23.04 | 22.53 | 22.53 | 21.34 | -1.74% | 9,632 |
| Jan 21, 2026 | 22.17 | 22.93 | 21.28 | 22.93 | 21.72 | 2.27% | 6,181 |
| Jan 20, 2026 | 23.01 | 23.10 | 22.42 | 22.42 | 20.89 | -8.37% | 11,024 |
| Jan 16, 2026 | 23.80 | 24.47 | 23.73 | 24.47 | 22.79 | 0.79% | 8,436 |
| Jan 15, 2026 | 24.86 | 25.26 | 24.28 | 24.28 | 22.62 | -4.94% | 2,455 |
| Jan 14, 2026 | 25.62 | 25.98 | 25.27 | 25.54 | 23.79 | 3.30% | 2,479 |
| Jan 13, 2026 | 24.75 | 25.03 | 24.72 | 24.72 | 22.77 | 0.35% | 1,657 |
| Jan 12, 2026 | 23.80 | 24.69 | 23.80 | 24.64 | 22.69 | 3.41% | 2,264 |
| Jan 9, 2026 | 23.66 | 24.78 | 23.66 | 23.83 | 21.95 | -3.50% | 983 |
| Jan 8, 2026 | 23.45 | 24.69 | 23.45 | 24.69 | 22.74 | 3.18% | 1,605 |
| Jan 7, 2026 | 23.92 | 24.33 | 23.83 | 23.93 | 22.04 | -6.46% | 1,308 |
| Jan 6, 2026 | 26.27 | 26.27 | 24.87 | 25.58 | 23.34 | -1.63% | 2,367 |
| Jan 5, 2026 | 25.35 | 26.01 | 25.35 | 26.01 | 23.73 | 5.75% | 1,888 |
| Jan 2, 2026 | 21.89 | 24.59 | 21.89 | 24.59 | 22.44 | 14.50% | 7,403 |
| Dec 31, 2025 | 22.04 | 22.04 | 21.44 | 21.48 | 19.60 | -2.66% | 6,505 |
| Dec 30, 2025 | 22.69 | 23.01 | 22.07 | 22.07 | 19.91 | -2.70% | 5,326 |
| Dec 29, 2025 | 23.19 | 23.19 | 22.39 | 22.68 | 20.46 | 1.06% | 7,135 |
| Dec 26, 2025 | 22.20 | 22.62 | 22.20 | 22.44 | 20.25 | -3.48% | 1,172 |
| Dec 24, 2025 | 23.22 | 23.26 | 23.10 | 23.25 | 20.98 | -3.53% | 2,881 |
| Dec 23, 2025 | 24.10 | 24.37 | 23.83 | 24.10 | 21.33 | -3.88% | 3,038 |
| Dec 22, 2025 | 24.51 | 25.90 | 24.50 | 25.07 | 22.19 | -1.05% | 10,006 |
| Dec 19, 2025 | 24.48 | 25.34 | 24.48 | 25.34 | 22.42 | 10.86% | 1,157 |
| Dec 18, 2025 | 24.97 | 24.97 | 22.85 | 22.85 | 20.22 | -2.74% | 3,852 |
| Dec 17, 2025 | 23.68 | 25.71 | 23.50 | 23.50 | 20.79 | -8.35% | 3,274 |
| Dec 16, 2025 | 25.37 | 25.76 | 25.37 | 25.64 | 22.29 | 1.44% | 1,003 |