Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
11.86
+0.28 (2.45%)
At close: Jul 21, 2026, 4:00 PM EDT
12.22
+0.36 (3.01%)
After-hours: Jul 21, 2026, 7:59 PM EDT
YBMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11.78 | 11.86 | 11.73 | 11.86 | 11.86 | 2.46% | 5,029 |
| Jul 20, 2026 | 11.37 | 11.62 | 11.37 | 11.58 | 11.58 | 5.26% | 621 |
| Jul 17, 2026 | 10.45 | 11.02 | 10.45 | 11.00 | 11.00 | 1.14% | 3,300 |
| Jul 16, 2026 | 10.66 | 10.95 | 10.60 | 10.88 | 10.87 | -1.45% | 2,829 |
| Jul 15, 2026 | 11.23 | 11.25 | 11.04 | 11.04 | 11.04 | -1.47% | 3,858 |
| Jul 14, 2026 | 10.93 | 11.30 | 10.93 | 11.30 | 11.20 | 9.16% | 2,185 |
| Jul 13, 2026 | 10.32 | 10.39 | 10.23 | 10.36 | 10.26 | -2.23% | 2,390 |
| Jul 10, 2026 | 10.70 | 10.75 | 10.59 | 10.59 | 10.49 | 1.84% | 9,530 |
| Jul 9, 2026 | 10.37 | 10.46 | 10.33 | 10.40 | 10.30 | -0.75% | 4,295 |
| Jul 8, 2026 | 10.22 | 10.52 | 10.02 | 10.48 | 10.38 | 1.03% | 7,801 |
| Jul 7, 2026 | 10.86 | 10.88 | 10.51 | 10.51 | 10.28 | -3.06% | 11,303 |
| Jul 6, 2026 | 10.50 | 11.02 | 10.50 | 10.84 | 10.60 | 6.56% | 13,700 |
| Jul 2, 2026 | 10.36 | 10.60 | 10.16 | 10.17 | 9.95 | 0.59% | 4,289 |
| Jul 1, 2026 | 9.93 | 10.23 | 9.93 | 10.11 | 9.89 | 5.71% | 9,716 |
| Jun 30, 2026 | 9.49 | 9.79 | 9.37 | 9.72 | 9.36 | -2.26% | 9,410 |
| Jun 29, 2026 | 9.82 | 9.96 | 9.52 | 9.95 | 9.57 | 1.92% | 2,762 |
| Jun 26, 2026 | 9.43 | 9.86 | 9.43 | 9.76 | 9.39 | 1.14% | 7,317 |
| Jun 25, 2026 | 9.77 | 9.95 | 9.62 | 9.65 | 9.29 | -4.86% | 3,446 |
| Jun 24, 2026 | 10.79 | 10.79 | 10.10 | 10.14 | 9.76 | -7.13% | 3,742 |
| Jun 23, 2026 | 11.09 | 11.29 | 11.01 | 11.01 | 10.51 | -4.00% | 5,803 |
| Jun 22, 2026 | 12.02 | 12.02 | 11.47 | 11.47 | 10.95 | -1.62% | 3,431 |
| Jun 18, 2026 | 11.33 | 11.66 | 11.21 | 11.66 | 11.13 | 2.69% | 7,200 |
| Jun 17, 2026 | 11.68 | 11.98 | 11.35 | 11.35 | 10.84 | -2.77% | 5,481 |
| Jun 16, 2026 | 12.43 | 12.43 | 11.82 | 11.82 | 11.14 | -4.41% | 1,572 |
| Jun 15, 2026 | 12.33 | 12.66 | 12.33 | 12.36 | 11.66 | 5.74% | 5,087 |
| Jun 12, 2026 | 11.92 | 11.92 | 11.69 | 11.69 | 11.02 | -2.29% | 734 |
| Jun 11, 2026 | 11.41 | 11.96 | 11.35 | 11.96 | 11.28 | 5.67% | 2,898 |
| Jun 10, 2026 | 11.65 | 12.00 | 11.32 | 11.32 | 10.68 | -3.19% | 22,468 |
| Jun 9, 2026 | 12.14 | 12.14 | 11.40 | 11.77 | 11.03 | -4.12% | 6,278 |
| Jun 8, 2026 | 12.06 | 12.53 | 12.05 | 12.28 | 11.50 | 5.82% | 3,555 |
| Jun 5, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 10.87 | -10.26% | 6,811 |
| Jun 4, 2026 | 12.26 | 12.96 | 12.26 | 12.93 | 12.11 | 5.71% | 9,731 |
| Jun 3, 2026 | 12.58 | 12.58 | 12.21 | 12.23 | 11.46 | -5.25% | 10,459 |
| Jun 2, 2026 | 13.44 | 13.44 | 12.76 | 13.02 | 12.09 | -4.99% | 8,882 |
| Jun 1, 2026 | 13.76 | 13.94 | 13.62 | 13.71 | 12.73 | -1.74% | 5,832 |
| May 29, 2026 | 13.55 | 14.25 | 13.55 | 13.95 | 12.95 | -0.23% | 8,805 |
| May 28, 2026 | 13.11 | 13.98 | 13.11 | 13.98 | 12.98 | 1.93% | 8,263 |
| May 27, 2026 | 13.85 | 14.10 | 13.66 | 13.72 | 12.74 | -1.60% | 18,182 |
| May 26, 2026 | 14.28 | 14.60 | 13.97 | 14.15 | 12.95 | 1.80% | 10,709 |
| May 22, 2026 | 14.46 | 14.46 | 13.85 | 13.90 | 12.72 | -3.21% | 7,369 |
| May 21, 2026 | 14.15 | 14.36 | 13.96 | 14.36 | 13.14 | 1.28% | 1,720 |
| May 20, 2026 | 13.81 | 14.18 | 13.73 | 14.18 | 12.97 | 3.65% | 2,247 |
| May 19, 2026 | 13.81 | 13.90 | 13.73 | 13.88 | 12.52 | -0.50% | 3,922 |
| May 18, 2026 | 14.08 | 14.33 | 13.85 | 13.95 | 12.58 | -5.65% | 10,041 |
| May 15, 2026 | 15.66 | 15.66 | 14.78 | 14.78 | 13.33 | -8.07% | 16,634 |
| May 14, 2026 | 15.51 | 16.33 | 15.28 | 16.08 | 14.50 | 3.77% | 7,368 |
| May 13, 2026 | 15.78 | 15.78 | 15.49 | 15.49 | 13.97 | -2.18% | 3,694 |
| May 12, 2026 | 16.25 | 16.27 | 15.90 | 16.04 | 14.29 | -4.59% | 10,397 |
| May 11, 2026 | 16.47 | 16.90 | 16.39 | 16.82 | 14.97 | 3.31% | 8,057 |
| May 8, 2026 | 16.04 | 16.37 | 15.90 | 16.28 | 14.49 | 0.91% | 7,607 |