Skip to main content
T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
1.990
-0.020 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.980
-0.010 (-0.50%)
After-hours: Apr 28, 2026, 4:19 PM EDT

BMNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.912.021.821.99--1.24%113,354,728
Apr 27, 20262.122.161.992.012.01-5.19%4,881,174
Apr 24, 20262.172.192.032.122.120.47%92,192,408
Apr 23, 20262.222.312.032.112.11-10.21%134,547,524
Apr 22, 20262.272.392.242.352.3513.53%160,896,778
Apr 21, 20262.242.282.052.072.07-6.97%160,259,931
Apr 20, 20262.152.272.042.232.23-4.51%144,300,806
Apr 17, 20262.322.542.262.332.334.95%206,675,438
Apr 16, 20262.202.222.042.222.220.91%142,079,820
Apr 15, 20262.072.221.972.202.208.11%156,741,439
Apr 14, 20262.202.351.972.042.04-0.73%171,543,353
Apr 13, 20261.932.141.892.052.052.76%141,001,264
Apr 10, 20262.022.101.952.002.000.76%105,545,680
Apr 9, 20262.002.121.851.981.98-3.88%127,554,387
Apr 8, 20262.122.131.902.062.0613.81%131,757,371
Apr 7, 20261.801.821.661.811.81-5.24%90,683,707
Apr 6, 20261.801.961.791.911.9112.35%119,211,267
Apr 2, 20261.591.711.501.701.70-2.86%108,933,178
Apr 1, 20261.781.871.711.751.75-0.85%186,160,788
Mar 31, 20261.561.801.521.771.7716.12%196,918,240
Mar 30, 20261.681.681.441.521.52-1.30%139,074,785
Mar 27, 20261.661.671.521.541.54-11.49%138,220,149
Mar 26, 20261.911.981.731.741.74-16.75%138,046,196
Mar 25, 20262.112.211.992.092.094.76%151,232,778
Mar 24, 20262.062.141.922.002.00-4.77%166,135,120
Mar 23, 20262.102.201.952.102.103.46%199,098,220
Mar 20, 20262.072.091.902.032.03-2.17%141,650,019
Mar 19, 20262.002.131.952.072.07-3.72%139,605,681
Mar 18, 20262.352.392.142.152.15-15.35%137,213,669
Mar 17, 20262.562.682.482.542.54-1.55%203,068,710
Mar 16, 20262.352.602.342.582.5827.41%208,328,554
Mar 13, 20262.252.452.012.032.03-0.25%198,107,385
Mar 12, 20262.082.181.942.032.03-4.69%143,798,027
Mar 11, 20262.082.222.002.132.132.90%181,261,149
Mar 10, 20262.082.221.992.072.070.49%181,926,072
Mar 9, 20261.812.071.802.062.0618.39%169,815,999
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