Leverage Shares 2X Long BMNR Daily ETF (BMNG)
NASDAQ: BMNG · Real-Time Price · USD
1.380
-0.010 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
1.370
-0.010 (-0.72%)
After-hours: Apr 28, 2026, 7:37 PM EDT
BMNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.41 | 1.26 | 1.37 | 1.37 | -1.44% | 55,104,190 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.37 | 1.39 | 1.39 | -5.44% | 58,575,356 |
| Apr 24, 2026 | 1.49 | 1.52 | 1.41 | 1.47 | 1.47 | 0.68% | 61,723,856 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.40 | 1.46 | 1.46 | -10.98% | 77,917,905 |
| Apr 22, 2026 | 1.58 | 1.65 | 1.55 | 1.64 | 1.64 | 14.69% | 74,082,626 |
| Apr 21, 2026 | 1.55 | 1.58 | 1.42 | 1.43 | 1.43 | -7.74% | 81,531,999 |
| Apr 20, 2026 | 1.48 | 1.58 | 1.41 | 1.55 | 1.55 | -3.13% | 71,608,649 |
| Apr 17, 2026 | 1.61 | 1.76 | 1.56 | 1.60 | 1.60 | 4.58% | 82,302,930 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.41 | 1.53 | 1.53 | 0.66% | 62,992,465 |
| Apr 15, 2026 | 1.43 | 1.54 | 1.37 | 1.52 | 1.52 | 7.04% | 55,780,475 |
| Apr 14, 2026 | 1.53 | 1.63 | 1.36 | 1.42 | 1.42 | 0.71% | 66,019,472 |
| Apr 13, 2026 | 1.34 | 1.49 | 1.31 | 1.41 | 1.41 | 2.17% | 74,142,271 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | 1.47% | 58,828,794 |
| Apr 9, 2026 | 1.38 | 1.47 | 1.28 | 1.36 | 1.36 | -4.23% | 74,568,022 |
| Apr 8, 2026 | 1.46 | 1.47 | 1.31 | 1.42 | 1.42 | 12.70% | 67,773,815 |
| Apr 7, 2026 | 1.22 | 1.26 | 1.15 | 1.26 | 1.26 | -4.55% | 62,008,939 |
| Apr 6, 2026 | 1.25 | 1.36 | 1.24 | 1.32 | 1.32 | 12.82% | 79,450,269 |
| Apr 2, 2026 | 1.10 | 1.19 | 1.04 | 1.17 | 1.17 | -3.31% | 82,074,142 |
| Apr 1, 2026 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | - | 81,296,945 |
| Mar 31, 2026 | 1.09 | 1.25 | 1.05 | 1.21 | 1.21 | 15.24% | 80,408,971 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.00 | 1.05 | 1.05 | -1.87% | 68,631,048 |
| Mar 27, 2026 | 1.14 | 1.16 | 1.05 | 1.07 | 1.07 | -11.57% | 84,700,921 |
| Mar 26, 2026 | 1.32 | 1.37 | 1.20 | 1.21 | 1.21 | -15.97% | 81,779,366 |
| Mar 25, 2026 | 1.46 | 1.53 | 1.37 | 1.44 | 1.44 | 4.35% | 100,668,593 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.33 | 1.38 | 1.38 | -4.17% | 85,966,029 |
| Mar 23, 2026 | 1.43 | 1.52 | 1.35 | 1.44 | 1.44 | 2.13% | 98,218,885 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.31 | 1.41 | 1.41 | -2.08% | 59,586,016 |
| Mar 19, 2026 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | -2.70% | 51,325,589 |
| Mar 18, 2026 | 1.62 | 1.65 | 1.47 | 1.48 | 1.48 | -15.38% | 49,136,336 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.71 | 1.75 | 1.75 | -1.74% | 57,699,376 |
| Mar 16, 2026 | 1.61 | 1.80 | 1.61 | 1.78 | 1.78 | 28.06% | 57,701,073 |
| Mar 13, 2026 | 1.56 | 1.69 | 1.38 | 1.39 | 1.39 | -0.71% | 60,822,970 |
| Mar 12, 2026 | 1.43 | 1.49 | 1.34 | 1.40 | 1.40 | -4.76% | 36,732,403 |
| Mar 11, 2026 | 1.44 | 1.53 | 1.37 | 1.47 | 1.47 | 3.52% | 37,300,842 |
| Mar 10, 2026 | 1.44 | 1.52 | 1.37 | 1.42 | 1.42 | - | 34,503,337 |
| Mar 9, 2026 | 1.25 | 1.42 | 1.24 | 1.42 | 1.42 | 18.33% | 23,560,579 |
| Mar 6, 2026 | 1.28 | 1.29 | 1.19 | 1.20 | 1.20 | -14.29% | 15,264,515 |
| Mar 5, 2026 | 1.50 | 1.54 | 1.33 | 1.40 | 1.40 | -7.28% | 18,130,016 |
| Mar 4, 2026 | 1.49 | 1.61 | 1.45 | 1.51 | 1.51 | 15.27% | 28,126,425 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.22 | 1.31 | 1.31 | -8.07% | 25,037,955 |
| Mar 2, 2026 | 1.22 | 1.52 | 1.22 | 1.43 | 1.43 | 14.00% | 22,526,346 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.22 | 1.25 | 1.25 | -13.79% | 13,613,324 |
| Feb 26, 2026 | 1.60 | 1.62 | 1.37 | 1.45 | 1.45 | -9.94% | 21,888,118 |
| Feb 25, 2026 | 1.48 | 1.70 | 1.46 | 1.61 | 1.61 | 21.97% | 40,035,159 |
| Feb 24, 2026 | 1.24 | 1.35 | 1.22 | 1.32 | 1.32 | 1.54% | 12,257,424 |
| Feb 23, 2026 | 1.35 | 1.36 | 1.24 | 1.30 | 1.30 | -9.09% | 14,743,880 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.36 | 1.43 | 1.43 | 1.42% | 18,403,397 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.41 | 1.41 | 0.71% | 12,866,829 |
| Feb 18, 2026 | 1.43 | 1.51 | 1.36 | 1.40 | 1.40 | -3.45% | 13,948,603 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.38 | 1.45 | 1.45 | -7.05% | 17,611,694 |
| Feb 13, 2026 | 1.47 | 1.65 | 1.43 | 1.56 | 1.56 | 13.04% | 33,595,331 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.24 | 1.38 | 1.38 | 1.47% | 23,532,848 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.29 | 1.36 | 1.36 | -4.90% | 15,661,238 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.42 | 1.43 | 1.43 | -13.33% | 26,533,814 |
| Feb 9, 2026 | 1.36 | 1.70 | 1.35 | 1.65 | 1.65 | 8.55% | 26,365,032 |
| Feb 6, 2026 | 1.30 | 1.55 | 1.29 | 1.52 | 1.52 | 35.71% | 28,730,638 |
| Feb 5, 2026 | 1.40 | 1.53 | 1.09 | 1.12 | 1.12 | -28.66% | 18,797,720 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.51 | 1.57 | 1.57 | -18.65% | 18,491,140 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.70 | 1.93 | 1.93 | -4.46% | 14,841,352 |
| Feb 2, 2026 | 2.03 | 2.26 | 1.97 | 2.02 | 2.02 | -17.89% | 22,155,587 |
| Jan 30, 2026 | 2.65 | 2.76 | 2.35 | 2.46 | 2.46 | -12.46% | 15,372,267 |
| Jan 29, 2026 | 3.27 | 3.28 | 2.64 | 2.81 | 2.81 | -19.71% | 23,931,238 |
| Jan 28, 2026 | 3.54 | 3.72 | 3.47 | 3.50 | 3.50 | 2.04% | 12,675,032 |
| 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% | 10,174,209 |
| Jan 23, 2026 | 3.30 | 3.56 | 3.13 | 3.31 | 3.31 | -1.19% | 9,657,143 |
| Jan 22, 2026 | 3.47 | 3.54 | 3.23 | 3.35 | 3.35 | -3.74% | 10,716,215 |
| Jan 21, 2026 | 3.25 | 3.50 | 2.88 | 3.48 | 3.48 | 7.74% | 20,180,231 |
| Jan 20, 2026 | 3.38 | 3.49 | 3.19 | 3.23 | 3.23 | -19.05% | 19,477,032 |
| Jan 16, 2026 | 3.88 | 4.06 | 3.62 | 3.99 | 3.99 | 1.79% | 19,688,581 |
| Jan 15, 2026 | 4.50 | 4.53 | 3.90 | 3.92 | 3.92 | -10.91% | 10,287,945 |
| Jan 14, 2026 | 4.28 | 4.85 | 4.17 | 4.40 | 4.40 | 9.45% | 16,545,723 |
| Jan 13, 2026 | 4.12 | 4.29 | 3.96 | 4.02 | 4.02 | - | 9,546,689 |
| Jan 12, 2026 | 3.73 | 4.11 | 3.66 | 4.02 | 4.02 | 6.91% | 7,805,964 |
| Jan 9, 2026 | 3.91 | 4.17 | 3.64 | 3.76 | 3.76 | -7.62% | 10,284,323 |
| Jan 8, 2026 | 3.64 | 4.18 | 3.55 | 4.07 | 4.07 | 5.99% | 10,303,763 |
| Jan 7, 2026 | 4.20 | 4.26 | 3.81 | 3.84 | 3.84 | -12.53% | 12,057,341 |
| 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% | 10,673,873 |
| 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% | 3,795,304 |
| Dec 26, 2025 | 3.77 | 3.77 | 3.37 | 3.46 | 3.46 | -7.49% | 4,611,345 |
| 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% | 7,123,633 |
| 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% | 5,984,109 |
| 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% | 5,778,509 |
| 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% | 4,584,569 |
| Dec 9, 2025 | 5.69 | 7.29 | 5.59 | 7.08 | 7.08 | 18.39% | 4,454,499 |
| Dec 8, 2025 | 5.77 | 6.01 | 5.34 | 5.98 | 5.98 | 10.33% | 2,371,531 |
| 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% | 4,188,040 |