Skip to main content
REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
24.03
+0.94 (4.06%)
Mar 4, 2026, 1:33 PM EST - Market open

BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.2024.0423.2023.39-1.27%1,967
Mar 3, 202622.7923.0922.7923.0923.09-2.44%167
Mar 2, 202622.6823.6722.6823.6723.674.32%498
Feb 27, 202622.3522.6922.3522.6922.690.23%254
Feb 26, 202622.9922.9922.6422.6422.64-1.69%153
Feb 25, 202623.0223.0223.0223.0223.020.91%65
Feb 24, 202622.6522.8222.6522.8222.82-1.06%133
Feb 23, 202622.6823.0622.6823.0623.06-0.33%615
Feb 20, 202623.1423.1423.1423.1423.140.19%44
Feb 19, 202623.0923.0923.0923.0923.091.22%205
Feb 18, 202622.8122.8122.8122.8122.81-0.64%95
Feb 17, 202623.4723.4722.9622.9622.96-0.37%521
Feb 13, 202622.6323.0422.6323.0423.04-0.13%296
Feb 12, 202623.0723.0723.0723.0723.07-0.42%175
Feb 11, 202623.1723.1723.1723.1723.17-0.12%124
Feb 10, 202623.6023.6023.2023.2023.20-1.93%288
Feb 9, 202624.3724.3723.0623.6623.662.99%462
Feb 6, 202622.6223.0522.0022.9722.973.53%3,089
Feb 5, 202623.2023.2022.1922.1922.19-4.41%862
Feb 4, 202623.2123.2123.0023.2123.21-1.00%5,451
Feb 3, 202623.0123.4423.0123.4423.44-1.99%654
Feb 2, 202623.1123.9223.1123.9223.921.10%1,559
Jan 30, 202622.9523.6622.9523.6623.660.28%972
Jan 29, 202623.3223.5923.3223.5923.59-2.67%513
Jan 28, 202623.5824.2423.5824.2424.240.90%709
Jan 27, 202624.0024.0224.0024.0224.02-0.81%652
Jan 26, 202624.2224.2224.2224.2224.220.49%127
Jan 23, 202624.4024.4024.1024.1024.10-2.56%508
Jan 22, 202624.7324.7324.7324.7324.732.11%154
Jan 21, 202624.3924.3924.2224.2224.221.51%146
Jan 20, 202624.0024.0023.4223.8623.86-2.00%1,097
Jan 16, 202624.3524.3524.3524.3524.350.42%219
Jan 15, 202625.0025.0024.2524.2524.25-4.84%510
Jan 14, 202624.2725.4823.4625.4825.483.59%2,172
Jan 13, 202624.6024.6024.6024.6024.600.31%167
Jan 12, 202624.0724.5224.0624.5224.521.70%460
Jan 9, 202623.9324.1123.9324.1124.111.74%2,226
Jan 8, 202623.3823.7023.3823.7023.701.90%764
Jan 7, 202623.3124.0022.9223.2623.26-2.96%3,754
Jan 6, 202623.9523.9723.4023.9723.972.11%9,742
Jan 5, 202623.5723.9522.8923.4723.471.07%13,892
Jan 2, 202623.1523.2222.4323.2223.220.79%4,486
Dec 31, 202522.9523.0422.8923.0423.04-0.19%1,337
Dec 30, 202523.1023.1023.0923.0923.09-0.29%680
Dec 29, 202523.0423.3022.6823.1523.15-0.31%6,030
Dec 26, 202523.5924.1422.7923.2323.23-1.54%3,092
Dec 24, 202522.4823.9222.4823.5923.591.28%2,317
Dec 23, 202523.6423.6423.2423.2923.290.07%912
Dec 22, 202523.5124.0023.0023.2823.28-0.22%10,834
Dec 19, 202523.2024.0122.8223.3323.331.59%10,361
Dec 18, 202523.5823.6822.8322.9622.96-2.84%1,893
Dec 17, 202523.3123.6323.3123.6323.63-0.47%347
Dec 16, 202523.0024.1023.0023.7423.74-1.07%4,501
Dec 15, 202525.1825.1824.0024.0024.001.25%672
Dec 12, 202523.7023.7023.7023.7023.700.83%167
Dec 11, 202523.9623.9623.5123.5123.51-3.74%1,736
Dec 10, 202525.7325.7324.4224.4224.420.82%1,194
Dec 9, 202523.1124.2823.1124.2324.232.47%2,831
Dec 8, 202524.4424.4423.6423.6423.64-1.91%434
Dec 5, 202523.1424.1023.1424.1024.100.69%321
Dec 4, 202524.6724.6723.9323.9323.93-3.00%1,517
Dec 3, 202524.0624.6824.0124.6824.683.98%676
Dec 2, 202523.1724.1023.1723.7323.730.97%7,543
Dec 1, 202523.5623.9122.9523.5023.50-0.25%9,892
Nov 28, 202524.3824.3823.5023.5623.56-1.64%4,122
Nov 26, 202523.5023.9623.5023.9623.963.10%535
Nov 25, 202523.4424.8222.6723.2423.24-0.56%18,462
Nov 24, 202523.3923.3922.6723.3723.372.48%2,408
Nov 21, 202523.0023.2922.8022.8022.80-1.38%3,426
Nov 20, 202523.4024.1523.0823.1223.12-1.37%1,227
Nov 19, 202523.2823.9523.2823.4423.44-1.60%1,930
Nov 18, 202523.8223.8223.8223.8223.82-1.16%584
Nov 17, 202524.3024.8023.7024.1024.100.40%13,075
Nov 14, 202523.0124.9923.0124.0024.000.02%12,917
Nov 13, 202525.0225.0223.8224.0024.00-3.85%5,259
Nov 12, 202524.1525.7824.1524.9624.96-1.27%12,743
Nov 11, 202525.4125.4124.7925.2825.28-1.38%1,286
Nov 10, 202524.9226.5524.9225.6425.64-0.54%8,148
Nov 7, 202525.0225.7724.6125.7725.771.55%3,080
Nov 6, 202525.5225.6625.3825.3825.38-2.05%2,184
Nov 5, 202526.0426.0925.9125.9125.91-0.56%1,077
Nov 4, 202526.3026.3425.5326.0626.06-2.21%2,354
Nov 3, 202526.6026.6526.6026.6526.65-0.41%774
Oct 31, 202526.5027.1926.5026.7626.76-0.60%5,147
Oct 30, 202526.8227.1026.4026.9226.92-2.09%16,607
Oct 29, 202527.4727.4927.4727.4927.49-0.64%548
Oct 28, 202527.1827.6727.0927.6727.67-0.26%720
Oct 27, 202527.5427.7427.2427.7427.741.74%1,475
Oct 24, 202526.5427.2726.5327.2727.271.03%2,188
Oct 23, 202527.2327.5026.9926.9926.99-1.45%3,669
Oct 22, 202527.7027.7027.0827.3927.39-1.21%1,041
Oct 21, 202527.8528.2027.0127.7227.72-0.50%14,640
Oct 20, 202527.3428.4927.3427.8627.862.05%948
Oct 17, 202527.4627.8527.0127.3027.30-1.14%2,729
Oct 16, 202527.9927.9927.2327.6227.62-0.20%2,125
Oct 15, 202527.9027.9027.6727.6727.67-1.15%1,621
Oct 14, 202527.8728.4127.0127.9927.990.34%3,071
Oct 13, 202528.0128.0127.9027.9027.900.42%394
Oct 10, 202528.0128.5527.6327.7827.78-2.13%1,913
Oct 9, 202528.9928.9928.1628.3928.39-0.79%2,174