Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
22.44
-0.81 (-3.48%)
At close: Dec 26, 2025, 4:00 PM EST
22.62
+0.18 (0.80%)
After-hours: Dec 26, 2025, 4:15 PM EST
YBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.20 | 22.62 | 22.20 | 22.44 | 22.44 | -3.48% | 1,172 |
| Dec 24, 2025 | 23.22 | 23.26 | 23.10 | 23.25 | 23.25 | -3.53% | 2,881 |
| Dec 23, 2025 | 24.10 | 24.37 | 23.83 | 24.10 | 23.64 | -3.88% | 3,038 |
| Dec 22, 2025 | 24.51 | 25.90 | 24.50 | 25.07 | 24.59 | -1.05% | 10,006 |
| Dec 19, 2025 | 24.48 | 25.34 | 24.48 | 25.34 | 24.85 | 10.86% | 1,157 |
| Dec 18, 2025 | 24.97 | 24.97 | 22.85 | 22.85 | 22.41 | -2.74% | 3,852 |
| Dec 17, 2025 | 23.68 | 25.71 | 23.50 | 23.50 | 23.04 | -8.35% | 3,274 |
| Dec 16, 2025 | 25.37 | 25.76 | 25.37 | 25.64 | 24.71 | 1.44% | 1,003 |
| Dec 15, 2025 | 26.65 | 26.89 | 25.28 | 25.28 | 24.36 | -10.02% | 1,752 |
| Dec 12, 2025 | 30.36 | 30.36 | 28.09 | 28.09 | 27.07 | -7.91% | 2,552 |
| Dec 11, 2025 | 30.37 | 30.84 | 30.12 | 30.50 | 29.39 | -1.18% | 3,341 |
| Dec 10, 2025 | 30.42 | 30.98 | 30.29 | 30.87 | 29.74 | 1.59% | 6,124 |
| Dec 9, 2025 | 28.57 | 30.39 | 28.57 | 30.39 | 29.10 | 6.22% | 5,718 |
| Dec 8, 2025 | 28.04 | 28.76 | 27.62 | 28.61 | 27.40 | 4.56% | 2,837 |
| Dec 5, 2025 | 28.29 | 29.13 | 27.36 | 27.36 | 26.20 | -4.86% | 3,828 |
| Dec 4, 2025 | 26.38 | 28.85 | 26.35 | 28.76 | 27.54 | 7.68% | 4,708 |
| Dec 3, 2025 | 25.54 | 26.71 | 25.54 | 26.71 | 25.57 | 4.70% | 3,104 |
| Dec 2, 2025 | 24.50 | 25.72 | 24.50 | 25.51 | 24.31 | 7.37% | 4,791 |
| Dec 1, 2025 | 24.34 | 24.36 | 23.02 | 23.76 | 22.65 | -11.41% | 27,490 |
| Nov 28, 2025 | 27.22 | 29.33 | 26.81 | 26.81 | 25.56 | 5.08% | 16,602 |
| Nov 26, 2025 | 24.62 | 25.75 | 23.84 | 25.52 | 24.33 | 9.17% | 7,758 |