Skip to main content
T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
1.740
-0.285 (-14.07%)
At close: Mar 6, 2026, 4:00 PM EST
1.732
-0.009 (-0.49%)
After-hours: Mar 6, 2026, 8:00 PM EST

BMNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.851.871.731.741.74-14.07%123,286,741
Mar 5, 20262.182.241.952.032.03-7.32%123,470,478
Mar 4, 20262.192.342.112.192.1914.70%113,052,616
Mar 3, 20261.892.021.781.911.91-8.41%91,196,607
Mar 2, 20261.792.211.772.082.0814.92%93,857,499
Feb 27, 20261.931.981.781.811.81-14.01%63,717,277
Feb 26, 20262.342.362.002.112.11-10.04%74,517,075
Feb 25, 20262.162.482.142.342.3420.00%96,060,371
Feb 24, 20261.791.971.781.951.952.63%57,757,286
Feb 23, 20261.971.991.811.901.90-8.87%59,253,710
Feb 20, 20262.032.141.992.092.091.71%61,568,064
Feb 19, 20261.962.061.912.052.05-67,894,772
Feb 18, 20262.072.211.982.052.05-2.84%63,409,945
Feb 17, 20262.212.222.032.112.11-7.66%61,778,666
Feb 13, 20262.152.422.092.292.2912.29%91,772,946
Feb 12, 20262.122.121.832.042.041.75%81,783,432
Feb 11, 20262.192.191.902.002.00-4.99%75,631,969
Feb 10, 20262.272.402.092.112.11-13.37%66,176,637
Feb 9, 20262.012.511.982.432.439.46%76,117,725
Feb 6, 20261.922.271.902.222.2233.73%96,020,898
Feb 5, 20262.072.261.601.661.66-28.76%125,445,077
Feb 4, 20262.712.742.222.332.33-17.67%70,761,713
Feb 3, 20263.023.042.512.832.83-5.35%72,692,987
Feb 2, 20262.993.342.902.992.99-17.86%60,422,067
Jan 30, 20263.924.083.473.643.64-12.29%56,580,080
Jan 29, 20264.854.863.924.154.15-19.88%63,594,581
Jan 28, 20265.235.505.125.185.182.37%35,959,347
Jan 27, 20264.615.134.565.065.0610.96%33,087,353
Jan 26, 20264.614.914.504.564.56-7.22%38,751,405
Jan 23, 20264.895.274.654.924.92-1.11%38,938,285
Jan 22, 20265.165.244.804.974.97-3.87%33,637,730
Jan 21, 20264.845.194.285.175.177.04%56,265,936
Jan 20, 20265.005.194.734.834.83-18.27%51,759,061
Jan 16, 20265.806.025.385.915.911.37%41,569,272
Jan 15, 20266.686.735.785.835.83-10.99%41,494,302
Jan 14, 20266.347.206.206.556.559.53%59,259,150
Jan 13, 20266.106.385.895.985.98-40,211,440
Jan 12, 20265.536.125.455.985.986.60%29,091,668
Jan 9, 20265.836.215.425.615.61-7.73%34,811,688
Jan 8, 20265.436.225.276.086.085.56%33,704,820
Jan 7, 20266.266.355.705.765.76-12.46%35,960,162
Jan 6, 20267.237.266.146.586.58-5.60%42,497,191
Jan 5, 20266.607.136.426.976.9714.08%41,302,478
Jan 2, 20265.036.154.836.116.1127.82%49,012,354
Dec 31, 20255.055.064.634.784.78-3.43%24,473,601
Dec 30, 20255.315.494.904.954.95-5.89%27,716,511
Dec 29, 20255.085.655.075.265.261.74%29,748,992
Dec 26, 20255.645.645.035.175.17-7.68%31,861,459
Dec 24, 20255.555.675.355.605.60-3.61%16,659,204
Dec 23, 20255.886.005.445.815.81-8.21%36,777,415
Dec 22, 20256.977.026.086.336.33-2.76%38,856,717
Dec 19, 20255.896.545.776.516.5121.23%42,704,552
Dec 18, 20256.446.655.345.375.37-6.28%54,326,950
Dec 17, 20256.536.945.655.735.73-13.05%52,809,277
Dec 16, 20256.386.736.186.596.592.33%37,506,206
Dec 15, 20258.148.276.336.446.44-22.41%55,864,666
Dec 12, 202510.2710.378.238.308.30-18.79%42,050,636
Dec 11, 202510.3910.819.8010.2210.22-10.04%30,174,163
Dec 10, 202510.6012.2710.2811.3611.366.07%37,871,944
Dec 9, 20258.6110.998.4410.7110.7119.00%42,836,023
Dec 8, 20258.789.058.049.009.009.49%27,967,268
Dec 5, 20258.719.508.178.228.22-11.80%37,574,830
Dec 4, 20257.919.337.549.329.3215.35%41,527,203
Dec 3, 20257.888.447.408.088.0810.08%43,517,657
Dec 2, 20256.807.706.737.347.3419.54%42,133,837
Dec 1, 20256.847.046.026.146.14-24.98%48,035,672
Nov 28, 20258.379.147.648.198.198.84%33,525,875
Nov 26, 20256.887.836.507.527.5218.43%36,070,874
Nov 25, 20256.817.306.206.356.35-13.72%30,679,960
Nov 24, 20255.707.545.477.367.3639.92%27,742,879
Nov 21, 20255.325.614.615.265.26-2.05%32,207,519
Nov 20, 20257.287.375.315.375.37-22.40%29,810,120
Nov 19, 20258.178.516.606.926.92-18.01%29,160,653
Nov 18, 20257.759.037.558.448.447.65%25,224,649
Nov 17, 20259.369.767.337.847.84-20.65%22,560,599
Nov 14, 202510.1810.789.289.889.88-11.63%21,861,006
Nov 13, 202513.4313.5810.8211.1811.18-19.45%21,772,174
Nov 12, 202514.2814.3713.0613.8813.884.75%9,647,005
Nov 11, 202514.0114.5513.1113.2513.25-8.37%7,074,046
Nov 10, 202515.8216.1714.2614.4614.465.09%10,886,991
Nov 7, 202511.8413.9310.9213.7613.7614.57%15,021,588
Nov 6, 202514.3314.3511.8912.0112.01-19.40%12,042,206
Nov 5, 202514.8415.7214.1214.9014.909.40%10,209,952
Nov 4, 202514.3416.2613.5113.6213.62-16.54%13,445,429
Nov 3, 202517.8217.8515.9016.3216.32-15.88%11,456,439
Oct 31, 202519.4719.9618.2019.4019.408.08%6,918,867
Oct 30, 202520.9921.4817.7117.9517.95-20.26%12,167,513
Oct 29, 202524.8424.8422.0722.5122.51-10.67%6,951,437
Oct 28, 202525.8426.6425.0725.2025.20-4.18%5,146,231
Oct 27, 202526.2027.1624.5926.3026.3012.73%7,561,126
Oct 24, 202523.9124.4222.9223.3323.334.85%5,944,926
Oct 23, 202521.7822.6821.1522.2522.254.00%5,814,580
Oct 22, 202524.2424.2619.9221.4021.40-15.10%11,815,702
Oct 21, 202525.9228.4224.8425.2025.20-6.35%9,800,469
Oct 20, 202525.9027.5725.1826.9126.9114.51%8,449,876
Oct 17, 202523.4824.5322.1423.5023.50-5.39%10,381,839
Oct 16, 202528.2029.7524.6024.8424.84-8.61%11,143,444
Oct 15, 202527.8427.9824.8027.1827.182.92%9,257,309
Oct 14, 202526.5028.7125.7426.4126.41-13.12%9,590,147
Oct 13, 202528.4230.6826.8230.4030.4013.90%9,288,381