Skip to main content
logo
Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
13.95
-0.81 (-5.50%)
At close: Mar 27, 2026, 4:00 PM EDT
14.45
+0.50 (3.59%)
After-hours: Mar 27, 2026, 7:16 PM EDT

YBMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.3314.3913.9413.9513.95-5.51%20,307
Mar 26, 202615.6915.6914.5914.7614.76-8.06%5,986
Mar 25, 202616.4516.4515.8016.0616.061.24%12,218
Mar 24, 202616.0616.1215.8615.8615.70-2.11%9,665
Mar 23, 202616.0016.4315.9316.2016.031.89%3,779
Mar 20, 202615.8715.9215.6415.9015.74-1.26%3,084
Mar 19, 202615.6516.1115.6516.1115.94-1.23%3,575
Mar 18, 202616.8916.8916.3116.3116.13-5.77%1,413
Mar 17, 202617.4717.4717.2817.3116.940.99%6,713
Mar 16, 202616.6417.1516.6417.1416.789.17%3,095
Mar 13, 202616.5116.5115.7015.7015.37-0.73%793
Mar 12, 202616.0716.0715.4815.8115.48-1.76%3,449
Mar 11, 202616.1016.1016.1016.1015.760.90%230
Mar 10, 202616.1616.2215.9215.9515.501.42%1,734
Mar 9, 202614.9915.7314.9915.7315.289.02%843
Mar 6, 202614.5314.7514.4014.4314.02-6.64%3,600
Mar 5, 202615.9915.9915.1515.4515.01-3.34%1,680
Mar 4, 202615.8116.4515.8115.9915.536.62%3,479
Mar 3, 202615.7415.7414.8814.9914.43-3.76%955
Mar 2, 202615.1615.8915.1615.5815.007.44%1,619
Feb 27, 202615.0215.0214.4814.5013.96-7.12%7,682
Feb 26, 202616.1216.1215.4415.6115.03-3.91%1,575
Feb 25, 202615.9016.5115.9016.2515.648.76%12,734
Feb 24, 202614.5514.9414.5514.9414.281.47%1,821
Feb 23, 202614.9515.0114.5414.7214.07-4.12%4,927
Feb 20, 202615.2315.5115.2315.3514.680.83%1,868
Feb 19, 202614.8915.2314.8915.2314.560.07%1,157
Feb 18, 202615.3315.3815.2215.2214.55-1.68%5,544
Feb 17, 202615.7815.7815.2815.4814.69-2.57%3,017
Feb 13, 202615.6916.0515.6915.8915.084.57%20,538
Feb 12, 202614.9915.1914.5615.1914.421.56%4,291
Feb 11, 202615.1115.1114.6514.9614.20-3.04%3,908
Feb 10, 202615.8016.0915.4315.4314.44-4.23%5,911
Feb 9, 202614.9716.1114.9716.1115.083.90%32,490
Feb 6, 202614.7915.5614.7415.5014.5114.65%6,485
Feb 5, 202614.8815.4313.5013.5212.66-14.24%19,542
Feb 4, 202616.7417.0515.5615.7714.76-10.28%24,461
Feb 3, 202617.9017.9016.6417.5716.26-1.78%22,701
Feb 2, 202618.2318.6517.7617.8916.56-8.79%11,935
Jan 30, 202620.4120.4419.6219.6218.15-5.07%9,242
Jan 29, 202622.1722.1720.4220.6719.12-9.92%4,935
Jan 28, 202623.3423.4022.8322.9421.23-0.26%18,615
Jan 27, 202621.9123.0321.9123.0020.975.49%5,927
Jan 26, 202621.8622.4421.7821.8019.88-2.83%7,998
Jan 23, 202622.1222.8822.0022.4420.46-0.41%2,731
Jan 22, 202622.9823.0422.5322.5320.54-1.74%9,632
Jan 21, 202622.1722.9321.2822.9320.902.27%6,181
Jan 20, 202623.0123.1022.4222.4220.10-8.37%11,024
Jan 16, 202623.8024.4723.7324.4721.940.79%8,436
Jan 15, 202624.8625.2624.2824.2821.77-4.94%2,455