Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
1.200
-0.200 (-14.29%)
At close: Mar 6, 2026, 4:00 PM EST
1.220
+0.020 (1.67%)
After-hours: Mar 6, 2026, 7:59 PM EST
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.28 | 1.29 | 1.19 | 1.20 | 1.20 | -14.29% | 15,006,645 |
| Mar 5, 2026 | 1.50 | 1.54 | 1.33 | 1.40 | 1.40 | -7.28% | 17,974,114 |
| Mar 4, 2026 | 1.49 | 1.61 | 1.45 | 1.51 | 1.51 | 15.27% | 27,802,377 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.22 | 1.31 | 1.31 | -8.07% | 24,895,458 |
| Mar 2, 2026 | 1.22 | 1.52 | 1.22 | 1.43 | 1.43 | 14.00% | 22,438,778 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.22 | 1.25 | 1.25 | -13.79% | 13,485,669 |
| Feb 26, 2026 | 1.60 | 1.62 | 1.37 | 1.45 | 1.45 | -9.94% | 21,407,718 |
| Feb 25, 2026 | 1.48 | 1.70 | 1.46 | 1.61 | 1.61 | 21.97% | 38,849,855 |
| Feb 24, 2026 | 1.24 | 1.35 | 1.22 | 1.32 | 1.32 | 1.54% | 12,171,591 |
| Feb 23, 2026 | 1.35 | 1.36 | 1.24 | 1.30 | 1.30 | -9.09% | 14,733,929 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.36 | 1.43 | 1.43 | 1.42% | 18,232,723 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 0.71% | 11,994,111 |
| Feb 18, 2026 | 1.43 | 1.51 | 1.36 | 1.40 | 1.40 | -3.45% | 13,398,993 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.38 | 1.45 | 1.45 | -7.05% | 17,559,005 |
| Feb 13, 2026 | 1.47 | 1.65 | 1.43 | 1.56 | 1.56 | 13.04% | 33,450,050 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.24 | 1.38 | 1.38 | 1.47% | 23,401,452 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.29 | 1.36 | 1.36 | -4.90% | 15,454,979 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.42 | 1.43 | 1.43 | -13.33% | 26,192,706 |
| Feb 9, 2026 | 1.36 | 1.70 | 1.35 | 1.65 | 1.65 | 8.55% | 25,848,332 |
| Feb 6, 2026 | 1.30 | 1.55 | 1.29 | 1.52 | 1.52 | 35.71% | 28,219,351 |
| Feb 5, 2026 | 1.40 | 1.53 | 1.09 | 1.12 | 1.12 | -28.66% | 18,602,890 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.51 | 1.57 | 1.57 | -18.65% | 18,159,900 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.70 | 1.93 | 1.93 | -4.46% | 14,798,562 |
| Feb 2, 2026 | 2.03 | 2.26 | 1.97 | 2.02 | 2.02 | -17.89% | 22,065,767 |
| Jan 30, 2026 | 2.65 | 2.76 | 2.35 | 2.46 | 2.46 | -12.46% | 15,239,293 |
| Jan 29, 2026 | 3.27 | 3.28 | 2.64 | 2.81 | 2.81 | -19.71% | 23,805,626 |
| Jan 28, 2026 | 3.54 | 3.72 | 3.47 | 3.50 | 3.50 | 2.04% | 12,585,038 |
| Jan 27, 2026 | 3.11 | 3.47 | 3.08 | 3.43 | 3.43 | 11.36% | 11,854,125 |
| Jan 26, 2026 | 3.10 | 3.32 | 3.04 | 3.08 | 3.08 | -6.95% | 10,169,728 |
| Jan 23, 2026 | 3.30 | 3.56 | 3.13 | 3.31 | 3.31 | -1.19% | 9,565,666 |
| Jan 22, 2026 | 3.47 | 3.54 | 3.23 | 3.35 | 3.35 | -3.74% | 10,640,621 |
| Jan 21, 2026 | 3.25 | 3.50 | 2.88 | 3.48 | 3.48 | 7.74% | 19,940,230 |
| Jan 20, 2026 | 3.38 | 3.49 | 3.19 | 3.23 | 3.23 | -19.05% | 19,032,064 |
| Jan 16, 2026 | 3.88 | 4.06 | 3.62 | 3.99 | 3.99 | 1.79% | 19,630,911 |
| Jan 15, 2026 | 4.50 | 4.53 | 3.90 | 3.92 | 3.92 | -10.91% | 10,076,986 |
| Jan 14, 2026 | 4.28 | 4.85 | 4.17 | 4.40 | 4.40 | 9.45% | 16,404,406 |
| Jan 13, 2026 | 4.12 | 4.29 | 3.96 | 4.02 | 4.02 | - | 9,382,975 |
| Jan 12, 2026 | 3.73 | 4.11 | 3.66 | 4.02 | 4.02 | 6.91% | 7,707,618 |
| Jan 9, 2026 | 3.91 | 4.17 | 3.64 | 3.76 | 3.76 | -7.62% | 10,269,916 |
| Jan 8, 2026 | 3.64 | 4.18 | 3.55 | 4.07 | 4.07 | 5.99% | 10,259,265 |
| Jan 7, 2026 | 4.20 | 4.26 | 3.81 | 3.84 | 3.84 | -12.53% | 11,879,593 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.13 | 4.39 | 4.39 | -6.20% | 12,412,120 |
| Jan 5, 2026 | 4.44 | 4.78 | 4.31 | 4.68 | 4.68 | 14.15% | 10,404,849 |
| Jan 2, 2026 | 3.38 | 4.13 | 3.24 | 4.10 | 4.10 | 28.93% | 9,324,235 |
| Dec 31, 2025 | 3.39 | 3.39 | 3.11 | 3.18 | 3.18 | -3.93% | 3,623,034 |
| Dec 30, 2025 | 3.55 | 3.67 | 3.29 | 3.31 | 3.31 | -5.97% | 2,913,919 |
| Dec 29, 2025 | 3.40 | 3.78 | 3.40 | 3.52 | 3.52 | 1.73% | 3,736,054 |
| Dec 26, 2025 | 3.77 | 3.77 | 3.37 | 3.46 | 3.46 | -7.49% | 4,591,214 |
| Dec 24, 2025 | 3.71 | 3.77 | 3.59 | 3.74 | 3.74 | -3.36% | 3,097,405 |
| Dec 23, 2025 | 3.94 | 4.00 | 3.63 | 3.87 | 3.87 | -8.51% | 7,057,078 |
| Dec 22, 2025 | 4.65 | 4.69 | 4.07 | 4.23 | 4.23 | -2.76% | 10,519,424 |
| Dec 19, 2025 | 3.95 | 4.36 | 3.86 | 4.35 | 4.35 | 21.85% | 6,307,744 |
| Dec 18, 2025 | 4.30 | 4.42 | 3.56 | 3.57 | 3.57 | -6.05% | 6,589,433 |
| Dec 17, 2025 | 4.35 | 4.62 | 3.77 | 3.80 | 3.80 | -13.44% | 5,949,211 |
| Dec 16, 2025 | 4.26 | 4.48 | 4.12 | 4.39 | 4.39 | 2.57% | 4,247,150 |
| Dec 15, 2025 | 5.42 | 5.50 | 4.22 | 4.28 | 4.28 | -22.88% | 5,543,476 |
| Dec 12, 2025 | 6.82 | 6.89 | 5.52 | 5.55 | 5.55 | -18.02% | 4,625,573 |
| Dec 11, 2025 | 6.87 | 7.17 | 6.56 | 6.77 | 6.77 | -9.73% | 3,071,800 |
| Dec 10, 2025 | 7.04 | 8.14 | 6.84 | 7.50 | 7.50 | 5.93% | 4,437,415 |
| Dec 9, 2025 | 5.69 | 7.29 | 5.59 | 7.08 | 7.08 | 18.39% | 4,344,663 |
| Dec 8, 2025 | 5.77 | 6.01 | 5.34 | 5.98 | 5.98 | 10.33% | 2,312,028 |
| Dec 5, 2025 | 5.82 | 6.29 | 5.41 | 5.42 | 5.42 | -12.01% | 2,767,700 |
| Dec 4, 2025 | 5.24 | 6.17 | 5.00 | 6.16 | 6.16 | 15.57% | 3,652,519 |
| Dec 3, 2025 | 5.23 | 5.57 | 4.89 | 5.33 | 5.33 | 10.35% | 3,983,087 |
| Dec 2, 2025 | 4.50 | 5.09 | 4.45 | 4.83 | 4.83 | 19.85% | 3,638,344 |
| Dec 1, 2025 | 4.51 | 4.62 | 3.98 | 4.03 | 4.03 | -25.23% | 3,414,884 |
| Nov 28, 2025 | 5.50 | 6.02 | 5.04 | 5.39 | 5.39 | 9.11% | 2,424,055 |
| Nov 26, 2025 | 4.54 | 5.15 | 4.28 | 4.94 | 4.94 | 19.04% | 2,066,811 |
| Nov 25, 2025 | 4.47 | 4.78 | 4.08 | 4.15 | 4.15 | -13.90% | 1,869,728 |
| Nov 24, 2025 | 3.73 | 4.91 | 3.59 | 4.82 | 4.82 | 38.55% | 2,041,054 |
| Nov 21, 2025 | 3.49 | 3.67 | 3.04 | 3.48 | 3.48 | -0.88% | 1,347,020 |
| Nov 20, 2025 | 4.74 | 4.79 | 3.48 | 3.51 | 3.51 | -20.59% | 1,649,879 |
| Nov 19, 2025 | 5.35 | 5.53 | 4.32 | 4.42 | 4.42 | -20.19% | 1,307,517 |
| Nov 18, 2025 | 5.06 | 5.88 | 4.94 | 5.54 | 5.54 | 9.02% | 908,459 |
| Nov 17, 2025 | 6.08 | 6.34 | 4.79 | 5.08 | 5.08 | -20.25% | 798,447 |
| Nov 14, 2025 | 6.65 | 7.00 | 6.04 | 6.37 | 6.37 | -12.26% | 812,429 |
| Nov 13, 2025 | 8.73 | 8.80 | 7.03 | 7.26 | 7.26 | -19.11% | 682,013 |
| Nov 12, 2025 | 9.23 | 9.33 | 8.50 | 8.98 | 8.97 | 4.17% | 317,937 |
| Nov 11, 2025 | 9.07 | 9.41 | 8.55 | 8.62 | 8.62 | -8.01% | 330,827 |
| Nov 10, 2025 | 10.29 | 10.49 | 9.27 | 9.37 | 9.37 | 5.24% | 476,173 |
| Nov 7, 2025 | 7.71 | 9.06 | 7.12 | 8.90 | 8.90 | 15.21% | 319,610 |
| Nov 6, 2025 | 9.20 | 9.27 | 7.70 | 7.73 | 7.72 | -20.25% | 189,247 |
| Nov 5, 2025 | 9.58 | 10.16 | 9.21 | 9.69 | 9.69 | 10.50% | 178,783 |
| Nov 4, 2025 | 9.29 | 10.49 | 8.77 | 8.77 | 8.77 | -16.19% | 304,246 |
| Nov 3, 2025 | 11.47 | 11.47 | 10.35 | 10.46 | 10.46 | -16.77% | 277,504 |
| Oct 31, 2025 | 12.65 | 12.89 | 11.94 | 12.57 | 12.57 | 9.14% | 147,140 |
| Oct 30, 2025 | 13.51 | 13.51 | 11.48 | 11.51 | 11.51 | -21.17% | 174,852 |
| Oct 29, 2025 | 15.83 | 15.88 | 14.01 | 14.61 | 14.61 | -10.30% | 96,039 |
| Oct 28, 2025 | 16.69 | 16.91 | 16.28 | 16.28 | 16.28 | -4.58% | 107,450 |