Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
14.79
+1.27 (9.37%)
Feb 6, 2026, 9:30 AM EST - Market open
YBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.88 | 15.43 | 13.50 | 13.52 | 13.52 | -14.24% | 19,542 |
| Feb 4, 2026 | 16.74 | 17.05 | 15.56 | 15.77 | 15.77 | -10.28% | 24,461 |
| Feb 3, 2026 | 17.90 | 17.90 | 16.64 | 17.57 | 17.37 | -1.78% | 22,701 |
| Feb 2, 2026 | 18.23 | 18.65 | 17.76 | 17.89 | 17.68 | -8.79% | 11,935 |
| Jan 30, 2026 | 20.41 | 20.44 | 19.62 | 19.62 | 19.39 | -5.07% | 9,242 |
| Jan 29, 2026 | 22.17 | 22.17 | 20.42 | 20.67 | 20.42 | -9.92% | 4,935 |
| Jan 28, 2026 | 23.34 | 23.40 | 22.83 | 22.94 | 22.68 | -0.26% | 18,615 |
| Jan 27, 2026 | 21.91 | 23.03 | 21.91 | 23.00 | 22.40 | 5.49% | 5,927 |
| Jan 26, 2026 | 21.86 | 22.44 | 21.78 | 21.80 | 21.23 | -2.83% | 7,998 |
| Jan 23, 2026 | 22.12 | 22.88 | 22.00 | 22.44 | 21.85 | -0.41% | 2,731 |
| Jan 22, 2026 | 22.98 | 23.04 | 22.53 | 22.53 | 21.94 | -1.74% | 9,632 |
| Jan 21, 2026 | 22.17 | 22.93 | 21.28 | 22.93 | 22.33 | 2.27% | 6,181 |
| Jan 20, 2026 | 23.01 | 23.10 | 22.42 | 22.42 | 21.47 | -8.37% | 11,024 |
| Jan 16, 2026 | 23.80 | 24.47 | 23.73 | 24.47 | 23.44 | 0.79% | 8,436 |
| Jan 15, 2026 | 24.86 | 25.26 | 24.28 | 24.28 | 23.25 | -4.94% | 2,455 |
| Jan 14, 2026 | 25.62 | 25.98 | 25.27 | 25.54 | 24.46 | 3.30% | 2,479 |
| Jan 13, 2026 | 24.75 | 25.03 | 24.72 | 24.72 | 23.41 | 0.35% | 1,657 |
| Jan 12, 2026 | 23.80 | 24.69 | 23.80 | 24.64 | 23.33 | 3.41% | 2,264 |
| Jan 9, 2026 | 23.66 | 24.78 | 23.66 | 23.83 | 22.56 | -3.50% | 983 |
| Jan 8, 2026 | 23.45 | 24.69 | 23.45 | 24.69 | 23.38 | 3.18% | 1,605 |
| Jan 7, 2026 | 23.92 | 24.33 | 23.83 | 23.93 | 22.66 | -6.46% | 1,308 |
| Jan 6, 2026 | 26.27 | 26.27 | 24.87 | 25.58 | 24.00 | -1.63% | 2,367 |
| Jan 5, 2026 | 25.35 | 26.01 | 25.35 | 26.01 | 24.40 | 5.75% | 1,888 |
| Jan 2, 2026 | 21.89 | 24.59 | 21.89 | 24.59 | 23.07 | 14.50% | 7,403 |
| Dec 31, 2025 | 22.04 | 22.04 | 21.44 | 21.48 | 20.15 | -2.66% | 6,505 |
| Dec 30, 2025 | 22.69 | 23.01 | 22.07 | 22.07 | 20.47 | -2.70% | 5,326 |
| Dec 29, 2025 | 23.19 | 23.19 | 22.39 | 22.68 | 21.04 | 1.06% | 7,135 |
| Dec 26, 2025 | 22.20 | 22.62 | 22.20 | 22.44 | 20.82 | -3.48% | 1,172 |
| Dec 24, 2025 | 23.22 | 23.26 | 23.10 | 23.25 | 21.57 | -3.53% | 2,881 |
| Dec 23, 2025 | 24.10 | 24.37 | 23.83 | 24.10 | 21.93 | -3.88% | 3,038 |
| Dec 22, 2025 | 24.51 | 25.90 | 24.50 | 25.07 | 22.81 | -1.05% | 10,006 |
| Dec 19, 2025 | 24.48 | 25.34 | 24.48 | 25.34 | 23.05 | 10.86% | 1,157 |
| Dec 18, 2025 | 24.97 | 24.97 | 22.85 | 22.85 | 20.79 | -2.74% | 3,852 |
| Dec 17, 2025 | 23.68 | 25.71 | 23.50 | 23.50 | 21.38 | -8.35% | 3,274 |
| Dec 16, 2025 | 25.37 | 25.76 | 25.37 | 25.64 | 22.92 | 1.44% | 1,003 |
| Dec 15, 2025 | 26.65 | 26.89 | 25.28 | 25.28 | 22.59 | -10.02% | 1,752 |
| Dec 12, 2025 | 30.36 | 30.36 | 28.09 | 28.09 | 25.11 | -7.91% | 2,552 |
| Dec 11, 2025 | 30.37 | 30.84 | 30.12 | 30.50 | 27.27 | -1.18% | 3,341 |
| Dec 10, 2025 | 30.42 | 30.98 | 30.29 | 30.87 | 27.59 | 1.59% | 6,124 |
| Dec 9, 2025 | 28.57 | 30.39 | 28.57 | 30.39 | 26.99 | 6.22% | 5,718 |
| Dec 8, 2025 | 28.04 | 28.76 | 27.62 | 28.61 | 25.41 | 4.56% | 2,837 |
| Dec 5, 2025 | 28.29 | 29.13 | 27.36 | 27.36 | 24.31 | -4.86% | 3,828 |
| Dec 4, 2025 | 26.38 | 28.85 | 26.35 | 28.76 | 25.55 | 7.68% | 4,708 |
| Dec 3, 2025 | 25.54 | 26.71 | 25.54 | 26.71 | 23.72 | 4.70% | 3,104 |
| Dec 2, 2025 | 24.50 | 25.72 | 24.50 | 25.51 | 22.56 | 7.37% | 4,791 |
| Dec 1, 2025 | 24.34 | 24.36 | 23.02 | 23.76 | 21.01 | -11.41% | 27,490 |
| Nov 28, 2025 | 27.22 | 29.33 | 26.81 | 26.81 | 23.71 | 5.08% | 16,602 |
| Nov 26, 2025 | 24.62 | 25.75 | 23.84 | 25.52 | 22.57 | 9.17% | 7,758 |