Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
11.96
+0.64 (5.68%)
At close: Jun 11, 2026, 4:00 PM EDT
12.19
+0.23 (1.90%)
After-hours: Jun 11, 2026, 7:54 PM EDT
YBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 11.41 | 11.96 | 11.35 | 11.96 | 11.96 | 5.67% | 2,893 |
| Jun 10, 2026 | 11.65 | 12.00 | 11.32 | 11.32 | 11.32 | -3.19% | 22,468 |
| Jun 9, 2026 | 12.14 | 12.14 | 11.40 | 11.77 | 11.69 | -4.12% | 6,278 |
| Jun 8, 2026 | 12.06 | 12.53 | 12.05 | 12.28 | 12.20 | 5.82% | 3,555 |
| Jun 5, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.53 | -10.26% | 6,811 |
| Jun 4, 2026 | 12.26 | 12.96 | 12.26 | 12.93 | 12.84 | 5.71% | 9,731 |
| Jun 3, 2026 | 12.58 | 12.58 | 12.21 | 12.23 | 12.15 | -5.25% | 10,459 |
| Jun 2, 2026 | 13.44 | 13.44 | 12.76 | 13.02 | 12.82 | -4.99% | 8,882 |
| Jun 1, 2026 | 13.76 | 13.94 | 13.62 | 13.71 | 13.50 | -1.74% | 5,832 |
| May 29, 2026 | 13.55 | 14.25 | 13.55 | 13.95 | 13.74 | -0.23% | 8,805 |
| May 28, 2026 | 13.11 | 13.98 | 13.11 | 13.98 | 13.77 | 1.93% | 8,263 |
| May 27, 2026 | 13.85 | 14.10 | 13.66 | 13.72 | 13.51 | -1.60% | 18,182 |
| May 26, 2026 | 14.28 | 14.60 | 13.97 | 14.15 | 13.73 | 1.80% | 10,709 |
| May 22, 2026 | 14.46 | 14.46 | 13.85 | 13.90 | 13.48 | -3.21% | 7,369 |
| May 21, 2026 | 14.15 | 14.36 | 13.96 | 14.36 | 13.93 | 1.28% | 1,720 |
| May 20, 2026 | 13.81 | 14.18 | 13.73 | 14.18 | 13.75 | 3.65% | 2,247 |
| May 19, 2026 | 13.81 | 13.90 | 13.73 | 13.88 | 13.27 | -0.50% | 3,922 |
| May 18, 2026 | 14.08 | 14.33 | 13.85 | 13.95 | 13.34 | -5.65% | 10,041 |
| May 15, 2026 | 15.66 | 15.66 | 14.78 | 14.78 | 14.14 | -8.07% | 16,634 |
| May 14, 2026 | 15.51 | 16.33 | 15.28 | 16.08 | 15.38 | 3.77% | 7,368 |
| May 13, 2026 | 15.78 | 15.78 | 15.49 | 15.49 | 14.82 | -2.18% | 3,694 |
| May 12, 2026 | 16.25 | 16.27 | 15.90 | 16.04 | 15.15 | -4.59% | 10,397 |
| May 11, 2026 | 16.47 | 16.90 | 16.39 | 16.82 | 15.88 | 3.31% | 8,057 |
| May 8, 2026 | 16.04 | 16.37 | 15.90 | 16.28 | 15.37 | 0.91% | 7,607 |
| May 7, 2026 | 16.26 | 16.54 | 15.80 | 16.13 | 15.23 | -3.11% | 5,819 |
| May 6, 2026 | 16.70 | 16.75 | 16.62 | 16.65 | 15.72 | -0.01% | 2,669 |
| May 5, 2026 | 17.00 | 17.00 | 16.73 | 16.87 | 15.72 | 1.29% | 2,327 |
| May 4, 2026 | 16.50 | 16.65 | 16.45 | 16.65 | 15.52 | 3.16% | 1,755 |
| May 1, 2026 | 16.13 | 16.20 | 16.02 | 16.14 | 15.04 | 2.07% | 1,589 |
| Apr 30, 2026 | 15.26 | 15.82 | 15.26 | 15.82 | 14.74 | 3.20% | 2,394 |
| Apr 29, 2026 | 15.35 | 15.35 | 15.05 | 15.33 | 14.28 | -3.37% | 1,961 |
| Apr 28, 2026 | 15.61 | 16.00 | 15.44 | 16.00 | 14.78 | -0.23% | 3,257 |
| Apr 27, 2026 | 16.17 | 16.17 | 15.94 | 16.04 | 14.81 | -2.04% | 3,554 |
| Apr 24, 2026 | 16.54 | 16.54 | 16.12 | 16.37 | 15.12 | 0.52% | 10,174 |
| Apr 23, 2026 | 16.70 | 16.71 | 16.23 | 16.29 | 15.04 | -4.78% | 3,057 |
| Apr 22, 2026 | 16.92 | 17.11 | 16.74 | 17.11 | 15.80 | 6.76% | 4,173 |
| Apr 21, 2026 | 16.58 | 16.69 | 16.16 | 16.16 | 14.80 | -2.99% | 2,179 |
| Apr 20, 2026 | 16.40 | 16.72 | 16.15 | 16.66 | 15.25 | -0.86% | 6,811 |
| Apr 17, 2026 | 16.86 | 17.41 | 16.78 | 16.81 | 15.39 | 2.03% | 4,694 |
| Apr 16, 2026 | 16.33 | 16.47 | 16.00 | 16.47 | 15.08 | 0.55% | 1,934 |
| Apr 15, 2026 | 15.70 | 16.38 | 15.70 | 16.38 | 15.00 | 3.85% | 4,822 |
| Apr 14, 2026 | 16.55 | 16.90 | 15.67 | 15.92 | 14.44 | 0.20% | 7,418 |
| Apr 13, 2026 | 16.00 | 16.05 | 15.85 | 15.89 | 14.41 | 1.23% | 2,642 |
| Apr 10, 2026 | 15.87 | 15.95 | 15.69 | 15.69 | 14.24 | - | 2,591 |
| Apr 9, 2026 | 15.56 | 15.80 | 15.56 | 15.69 | 14.24 | -0.13% | 1,524 |
| Apr 8, 2026 | 15.86 | 15.86 | 15.45 | 15.71 | 14.26 | 5.45% | 3,154 |
| Apr 7, 2026 | 15.03 | 15.05 | 14.62 | 15.05 | 13.52 | -1.61% | 2,771 |
| Apr 6, 2026 | 14.99 | 15.44 | 14.99 | 15.30 | 13.74 | 4.39% | 22,036 |
| Apr 2, 2026 | 13.82 | 14.65 | 13.82 | 14.65 | 13.16 | -0.97% | 5,791 |
| Apr 1, 2026 | 14.89 | 15.15 | 14.65 | 14.80 | 13.29 | -0.21% | 9,836 |