Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
25.02
+1.99 (8.64%)
Mar 6, 2026, 10:35 AM EST - Market open
BMNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.60 | 23.86 | 21.02 | 23.03 | 23.03 | 6.47% | 1,647,795 |
| Mar 4, 2026 | 21.75 | 22.62 | 19.55 | 21.63 | 21.63 | -15.34% | 2,759,506 |
| Mar 3, 2026 | 25.77 | 26.94 | 24.17 | 25.55 | 25.55 | 8.22% | 1,577,080 |
| Mar 2, 2026 | 28.07 | 28.17 | 21.40 | 23.61 | 23.61 | -14.58% | 1,966,000 |
| Feb 27, 2026 | 26.18 | 28.00 | 25.71 | 27.64 | 27.64 | 13.51% | 909,357 |
| Feb 26, 2026 | 22.14 | 25.38 | 22.01 | 24.35 | 24.35 | 9.44% | 1,318,634 |
| Feb 25, 2026 | 24.87 | 25.09 | 20.24 | 22.25 | 22.25 | -20.90% | 2,523,873 |
| Feb 24, 2026 | 30.35 | 30.46 | 27.68 | 28.13 | 28.13 | -1.44% | 840,069 |
| Feb 23, 2026 | 27.80 | 29.80 | 27.58 | 28.54 | 28.54 | 7.98% | 787,463 |
| Feb 20, 2026 | 27.27 | 27.62 | 25.51 | 26.43 | 26.43 | -1.60% | 997,097 |
| Feb 19, 2026 | 28.19 | 28.76 | 26.86 | 26.86 | 26.86 | -1.32% | 930,365 |
| Feb 18, 2026 | 26.57 | 27.88 | 25.09 | 27.22 | 27.22 | 3.07% | 555,600 |
| Feb 17, 2026 | 25.50 | 27.32 | 25.30 | 26.41 | 26.41 | 8.02% | 803,810 |
| Feb 13, 2026 | 26.40 | 27.16 | 22.77 | 24.45 | 24.45 | -12.93% | 1,648,968 |
| Feb 12, 2026 | 27.28 | 31.27 | 27.22 | 28.08 | 28.08 | -2.60% | 1,651,019 |
| Feb 11, 2026 | 26.27 | 30.22 | 26.27 | 28.83 | 28.83 | 5.07% | 1,894,201 |
| Feb 10, 2026 | 25.85 | 27.67 | 24.65 | 27.44 | 27.44 | 12.92% | 1,276,979 |
| Feb 9, 2026 | 29.57 | 29.80 | 23.50 | 24.30 | 24.30 | -10.20% | 1,924,070 |
| Feb 6, 2026 | 35.13 | 35.23 | 25.88 | 27.06 | 27.06 | -34.51% | 1,851,753 |
| Feb 5, 2026 | 35.75 | 42.33 | 33.18 | 41.32 | 41.32 | 27.22% | 2,755,273 |
| Feb 4, 2026 | 28.89 | 33.36 | 28.27 | 32.48 | 32.48 | 19.32% | 2,000,685 |
| Feb 3, 2026 | 25.65 | 30.36 | 25.65 | 27.22 | 27.22 | 3.97% | 1,717,750 |
| Feb 2, 2026 | 26.22 | 26.74 | 24.10 | 26.18 | 26.18 | 17.87% | 2,592,202 |
| Jan 30, 2026 | 20.96 | 23.11 | 20.17 | 22.21 | 22.21 | 11.61% | 2,179,353 |
| Jan 29, 2026 | 17.67 | 21.49 | 17.62 | 19.90 | 19.90 | 19.52% | 2,764,142 |
| Jan 28, 2026 | 16.46 | 16.80 | 15.60 | 16.65 | 16.65 | -2.23% | 2,526,907 |
| Jan 27, 2026 | 18.91 | 19.18 | 16.84 | 17.03 | 17.03 | -11.26% | 2,351,681 |
| Jan 26, 2026 | 19.11 | 19.41 | 17.96 | 19.19 | 19.19 | 7.03% | 2,092,515 |
| Jan 23, 2026 | 18.05 | 18.91 | 16.69 | 17.93 | 17.93 | 0.62% | 3,299,201 |
| Jan 22, 2026 | 17.22 | 18.43 | 16.90 | 17.82 | 17.82 | 3.54% | 2,683,377 |
| Jan 21, 2026 | 18.54 | 20.70 | 17.13 | 17.21 | 17.21 | -7.92% | 4,088,163 |
| Jan 20, 2026 | 18.11 | 18.92 | 17.69 | 18.69 | 18.69 | 18.89% | 3,173,475 |
| Jan 16, 2026 | 16.08 | 17.22 | 15.47 | 15.72 | 15.72 | -2.30% | 3,371,682 |
| Jan 15, 2026 | 14.16 | 16.17 | 14.12 | 16.09 | 16.09 | 10.13% | 5,572,454 |
| Jan 14, 2026 | 15.10 | 15.42 | 12.77 | 14.61 | 14.61 | -8.80% | 7,013,642 |
| Jan 13, 2026 | 15.70 | 16.26 | 14.97 | 16.02 | 16.02 | -0.37% | 2,673,385 |
| Jan 12, 2026 | 17.41 | 17.73 | 15.64 | 16.08 | 16.08 | -6.89% | 3,496,973 |
| Jan 9, 2026 | 16.68 | 17.78 | 15.69 | 17.27 | 17.27 | 7.53% | 2,953,143 |
| Jan 8, 2026 | 18.02 | 18.50 | 15.68 | 16.06 | 16.06 | -6.30% | 3,632,244 |
| Jan 7, 2026 | 15.95 | 17.28 | 15.69 | 17.14 | 17.14 | 12.39% | 3,485,942 |
| Jan 6, 2026 | 13.90 | 16.13 | 13.85 | 15.25 | 15.25 | 5.76% | 3,660,394 |
| Jan 5, 2026 | 15.49 | 15.95 | 13.98 | 14.42 | 14.42 | -14.01% | 4,139,486 |
| Jan 2, 2026 | 22.37 | 23.29 | 16.67 | 16.77 | 16.77 | -29.80% | 6,174,369 |
| Dec 31, 2025 | 22.32 | 24.37 | 22.32 | 23.89 | 23.89 | 3.55% | 1,404,281 |
| Dec 30, 2025 | 21.54 | 23.15 | 20.72 | 23.07 | 23.07 | 6.46% | 1,624,416 |
| Dec 29, 2025 | 22.51 | 22.56 | 20.05 | 21.67 | 21.67 | -1.90% | 2,650,572 |
| Dec 26, 2025 | 20.50 | 22.68 | 20.45 | 22.09 | 22.09 | 7.29% | 2,286,776 |
| Dec 24, 2025 | 20.99 | 21.49 | 20.41 | 20.59 | 20.59 | 3.78% | 2,012,290 |
| Dec 23, 2025 | 19.75 | 21.12 | 19.49 | 19.84 | 19.84 | 7.24% | 3,281,633 |
| Dec 22, 2025 | 16.74 | 19.21 | 16.59 | 18.50 | 18.50 | 3.06% | 2,725,158 |
| Dec 19, 2025 | 20.60 | 21.10 | 17.87 | 17.95 | 17.95 | -21.85% | 6,722,201 |
| Dec 18, 2025 | 18.92 | 23.09 | 18.17 | 22.97 | 22.97 | 5.80% | 6,482,086 |
| Dec 17, 2025 | 19.35 | 21.92 | 18.20 | 21.71 | 21.71 | 12.96% | 5,020,582 |
| Dec 16, 2025 | 19.92 | 20.46 | 18.77 | 19.22 | 19.22 | -2.68% | 5,320,335 |
| Dec 15, 2025 | 16.48 | 19.94 | 16.21 | 19.75 | 19.75 | 21.84% | 6,094,031 |
| Dec 12, 2025 | 13.58 | 16.25 | 13.38 | 16.21 | 16.21 | 18.49% | 5,096,762 |
| Dec 11, 2025 | 13.50 | 14.11 | 13.02 | 13.68 | 13.68 | 9.79% | 5,751,061 |
| Dec 10, 2025 | 13.34 | 13.78 | 11.32 | 12.46 | 12.46 | -6.39% | 8,189,262 |
| Dec 9, 2025 | 17.09 | 17.36 | 12.76 | 13.31 | 13.31 | -18.69% | 8,628,214 |
| Dec 8, 2025 | 16.97 | 18.52 | 16.25 | 16.37 | 16.37 | -8.03% | 3,097,504 |
| Dec 5, 2025 | 17.25 | 18.26 | 15.97 | 17.80 | 17.80 | 8.74% | 4,526,566 |
| Dec 4, 2025 | 19.71 | 20.61 | 16.35 | 16.37 | 16.37 | -15.44% | 6,003,864 |
| Dec 3, 2025 | 19.97 | 21.39 | 18.32 | 19.36 | 19.36 | -10.78% | 5,318,286 |
| Dec 2, 2025 | 23.89 | 24.27 | 20.00 | 21.70 | 21.70 | -20.37% | 5,477,206 |
| Dec 1, 2025 | 25.18 | 27.42 | 24.75 | 27.25 | 27.25 | 25.75% | 3,464,397 |
| Nov 28, 2025 | 21.00 | 23.37 | 18.67 | 21.67 | 21.67 | -9.10% | 4,907,229 |
| Nov 26, 2025 | 26.82 | 28.75 | 22.50 | 23.84 | 23.84 | -18.44% | 3,183,731 |
| Nov 25, 2025 | 27.89 | 30.04 | 26.13 | 29.23 | 29.23 | 12.94% | 2,604,579 |
| Nov 24, 2025 | 39.68 | 41.09 | 24.53 | 25.88 | 25.88 | -39.35% | 2,412,927 |
| Nov 21, 2025 | 42.53 | 47.99 | 40.12 | 42.67 | 42.67 | 2.03% | 1,892,464 |
| Nov 20, 2025 | 32.41 | 42.64 | 32.26 | 41.82 | 41.82 | 19.29% | 1,293,956 |
| Nov 19, 2025 | 30.22 | 35.72 | 29.17 | 35.06 | 35.06 | 18.89% | 754,572 |
| Nov 18, 2025 | 32.79 | 33.06 | 27.11 | 29.49 | 29.49 | -8.23% | 798,422 |
| Nov 17, 2025 | 28.20 | 33.34 | 26.80 | 32.13 | 32.13 | 20.11% | 556,899 |
| Nov 14, 2025 | 26.10 | 27.85 | 24.70 | 26.75 | 26.75 | 11.42% | 159,853 |