Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
13.90
-0.46 (-3.22%)
At close: May 22, 2026, 4:00 PM EDT
14.50
+0.60 (4.34%)
After-hours: May 22, 2026, 7:07 PM EDT
YBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.46 | 14.46 | 13.85 | 13.90 | 13.90 | -3.21% | 7,368 |
| May 21, 2026 | 14.15 | 14.36 | 13.96 | 14.36 | 14.36 | 1.28% | 1,720 |
| May 20, 2026 | 13.81 | 14.18 | 13.73 | 14.18 | 14.18 | 3.65% | 2,247 |
| May 19, 2026 | 13.81 | 13.90 | 13.73 | 13.88 | 13.68 | -0.50% | 3,922 |
| May 18, 2026 | 14.08 | 14.33 | 13.85 | 13.95 | 13.75 | -5.65% | 10,041 |
| May 15, 2026 | 15.66 | 15.66 | 14.78 | 14.78 | 14.57 | -8.07% | 16,634 |
| May 14, 2026 | 15.51 | 16.33 | 15.28 | 16.08 | 15.85 | 3.77% | 7,368 |
| May 13, 2026 | 15.78 | 15.78 | 15.49 | 15.49 | 15.27 | -2.18% | 3,694 |
| May 12, 2026 | 16.25 | 16.27 | 15.90 | 16.04 | 15.61 | -4.59% | 10,397 |
| May 11, 2026 | 16.47 | 16.90 | 16.39 | 16.82 | 16.36 | 3.31% | 8,057 |
| May 8, 2026 | 16.04 | 16.37 | 15.90 | 16.28 | 15.84 | 0.91% | 7,607 |
| May 7, 2026 | 16.26 | 16.54 | 15.80 | 16.13 | 15.70 | -3.11% | 5,819 |
| May 6, 2026 | 16.70 | 16.75 | 16.62 | 16.65 | 16.20 | -0.01% | 2,669 |
| May 5, 2026 | 17.00 | 17.00 | 16.73 | 16.87 | 16.20 | 1.29% | 2,327 |
| May 4, 2026 | 16.50 | 16.65 | 16.45 | 16.65 | 15.99 | 3.16% | 1,755 |
| May 1, 2026 | 16.13 | 16.20 | 16.02 | 16.14 | 15.50 | 2.07% | 1,589 |
| Apr 30, 2026 | 15.26 | 15.82 | 15.26 | 15.82 | 15.19 | 3.20% | 2,394 |
| Apr 29, 2026 | 15.35 | 15.35 | 15.05 | 15.33 | 14.72 | -3.37% | 1,961 |
| Apr 28, 2026 | 15.61 | 16.00 | 15.44 | 16.00 | 15.23 | -0.23% | 3,257 |
| Apr 27, 2026 | 16.17 | 16.17 | 15.94 | 16.04 | 15.27 | -2.04% | 3,554 |
| Apr 24, 2026 | 16.54 | 16.54 | 16.12 | 16.37 | 15.58 | 0.52% | 10,174 |
| Apr 23, 2026 | 16.70 | 16.71 | 16.23 | 16.29 | 15.50 | -4.78% | 3,057 |
| Apr 22, 2026 | 16.92 | 17.11 | 16.74 | 17.11 | 16.28 | 6.76% | 4,173 |
| Apr 21, 2026 | 16.58 | 16.69 | 16.16 | 16.16 | 15.25 | -2.99% | 2,179 |
| Apr 20, 2026 | 16.40 | 16.72 | 16.15 | 16.66 | 15.72 | -0.86% | 6,811 |
| Apr 17, 2026 | 16.86 | 17.41 | 16.78 | 16.81 | 15.86 | 2.03% | 4,694 |
| Apr 16, 2026 | 16.33 | 16.47 | 16.00 | 16.47 | 15.54 | 0.55% | 1,934 |
| Apr 15, 2026 | 15.70 | 16.38 | 15.70 | 16.38 | 15.46 | 3.85% | 4,822 |
| Apr 14, 2026 | 16.55 | 16.90 | 15.67 | 15.92 | 14.88 | 0.20% | 7,418 |
| Apr 13, 2026 | 16.00 | 16.05 | 15.85 | 15.89 | 14.85 | 1.23% | 2,642 |
| Apr 10, 2026 | 15.87 | 15.95 | 15.69 | 15.69 | 14.67 | - | 2,591 |
| Apr 9, 2026 | 15.56 | 15.80 | 15.56 | 15.69 | 14.67 | -0.13% | 1,524 |
| Apr 8, 2026 | 15.86 | 15.86 | 15.45 | 15.71 | 14.69 | 5.45% | 3,154 |
| Apr 7, 2026 | 15.03 | 15.05 | 14.62 | 15.05 | 13.93 | -1.61% | 2,771 |
| Apr 6, 2026 | 14.99 | 15.44 | 14.99 | 15.30 | 14.16 | 4.39% | 22,036 |
| Apr 2, 2026 | 13.82 | 14.65 | 13.82 | 14.65 | 13.57 | -0.97% | 5,791 |
| Apr 1, 2026 | 14.89 | 15.15 | 14.65 | 14.80 | 13.70 | -0.21% | 9,836 |
| Mar 31, 2026 | 14.23 | 15.06 | 13.99 | 15.02 | 13.73 | 7.96% | 4,398 |
| Mar 30, 2026 | 14.14 | 14.30 | 13.78 | 13.91 | 12.72 | -0.29% | 12,654 |
| Mar 27, 2026 | 14.33 | 14.39 | 13.94 | 13.95 | 12.75 | -5.51% | 20,307 |
| Mar 26, 2026 | 15.69 | 15.69 | 14.59 | 14.76 | 13.50 | -8.07% | 5,986 |
| Mar 25, 2026 | 16.45 | 16.45 | 15.80 | 16.06 | 14.68 | 2.31% | 12,218 |
| Mar 24, 2026 | 16.06 | 16.12 | 15.86 | 15.86 | 14.35 | -2.11% | 9,665 |
| Mar 23, 2026 | 16.00 | 16.43 | 15.93 | 16.20 | 14.66 | 1.90% | 3,779 |
| Mar 20, 2026 | 15.87 | 15.92 | 15.64 | 15.90 | 14.39 | -1.27% | 3,084 |
| Mar 19, 2026 | 15.65 | 16.11 | 15.65 | 16.11 | 14.57 | -1.22% | 3,575 |
| Mar 18, 2026 | 16.89 | 16.89 | 16.31 | 16.31 | 14.75 | -4.78% | 1,413 |
| Mar 17, 2026 | 17.47 | 17.47 | 17.28 | 17.31 | 15.49 | 0.99% | 6,713 |
| Mar 16, 2026 | 16.64 | 17.15 | 16.64 | 17.14 | 15.34 | 9.17% | 3,095 |
| Mar 13, 2026 | 16.51 | 16.51 | 15.70 | 15.70 | 14.05 | -0.73% | 793 |