Skip to main content
Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
15.83
+0.10 (0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
15.84
+0.01 (0.06%)
Pre-market: Apr 29, 2026, 9:03 AM EDT

BMNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5417.1815.5715.8315.830.64%1,026,765
Apr 27, 202614.9015.9014.6015.7315.737.37%1,407,916
Apr 24, 202614.2815.3014.1614.6514.65-1.08%1,196,403
Apr 23, 202614.2315.3013.7114.8114.8110.28%1,377,410
Apr 22, 202614.1214.3113.2413.4313.43-14.89%4,102,145
Apr 21, 202614.7715.7814.3315.7815.787.49%1,254,827
Apr 20, 202615.1115.8814.4814.6814.683.97%1,511,786
Apr 17, 202614.1014.5312.6414.1214.12-5.23%4,070,630
Apr 16, 202614.9616.0714.8914.9014.90-1.39%2,066,158
Apr 15, 202616.0216.8414.9015.1115.11-7.58%2,497,232
Apr 14, 202615.0616.9613.8516.3516.35-0.37%2,855,908
Apr 13, 202617.3317.6115.5416.4116.41-1.68%2,039,574
Apr 10, 202616.3617.1615.9316.6916.69-1.82%1,122,309
Apr 9, 202616.8517.9715.8917.0017.003.41%2,445,685
Apr 8, 202615.7518.0215.6316.4416.44-13.25%2,003,428
Apr 7, 202619.1020.5118.8818.9518.953.89%1,410,835
Apr 6, 202619.5019.5017.4718.2418.24-11.59%2,376,881
Apr 2, 202621.9823.0020.4720.6320.632.18%1,446,276
Apr 1, 202619.7920.5718.8020.1920.190.60%1,427,822
Mar 31, 202623.0523.7319.5220.0720.07-15.85%1,483,583
Mar 30, 202621.7025.0621.5923.8523.851.10%1,181,554
Mar 27, 202622.2423.9422.1023.5923.5910.65%1,466,471
Mar 26, 202619.8321.3819.2421.3221.3216.95%1,192,297
Mar 25, 202618.0519.1917.1618.2318.23-5.00%1,462,760
Mar 24, 202618.6719.8717.9719.1919.194.69%1,000,118
Mar 23, 202618.3519.6817.3918.3318.33-3.63%1,817,772
Mar 20, 202618.5320.1718.4519.0219.022.26%1,804,669
Mar 19, 202619.3219.7618.2218.6018.602.76%2,106,779
Mar 18, 202616.8318.1516.6418.1018.1015.36%2,715,966
Mar 17, 202615.5916.0414.8915.6915.690.97%2,475,680
Mar 16, 202617.9218.0015.2315.5415.54-27.72%5,702,093
Mar 13, 202618.9121.5716.8821.5021.500.75%3,825,535
Mar 12, 202620.8722.2020.0221.3421.343.95%1,139,001
Mar 11, 202621.0221.7819.6020.5320.53-3.02%1,382,107
Mar 10, 202621.0821.9619.6721.1721.17-0.38%1,298,113
Mar 9, 202625.3425.3421.1821.2521.25-19.02%1,690,214
Mar 6, 202624.7926.3724.7926.2426.2413.94%984,849
Mar 5, 202621.6023.8621.0223.0323.036.47%1,647,795
Mar 4, 202621.7522.6219.5521.6321.63-15.34%2,759,506
Mar 3, 202625.7726.9424.1725.5525.558.22%1,577,080
Mar 2, 202628.0728.1721.4023.6123.61-14.58%1,966,000
Feb 27, 202626.1828.0025.7127.6427.6413.51%909,357
Feb 26, 202622.1425.3822.0124.3524.359.44%1,318,634
Feb 25, 202624.8725.0920.2422.2522.25-20.90%2,523,873
Feb 24, 202630.3530.4627.6828.1328.13-1.44%840,069
Feb 23, 202627.8029.8027.5828.5428.547.98%787,463
Feb 20, 202627.2727.6225.5126.4326.43-1.60%997,097
Feb 19, 202628.1928.7626.8626.8626.86-1.32%930,365
Feb 18, 202626.5727.8825.0927.2227.223.07%555,600
Feb 17, 202625.5027.3225.3026.4126.418.02%803,810
Feb 13, 202626.4027.1622.7724.4524.45-12.93%1,648,968
Feb 12, 202627.2831.2727.2228.0828.08-2.60%1,651,019
Feb 11, 202626.2730.2226.2728.8328.835.07%1,894,201
Feb 10, 202625.8527.6724.6527.4427.4412.92%1,276,979
Feb 9, 202629.5729.8023.5024.3024.30-10.20%1,924,070
Feb 6, 202635.1335.2325.8827.0627.06-34.51%1,851,753
Feb 5, 202635.7542.3333.1841.3241.3227.22%2,755,273
Feb 4, 202628.8933.3628.2732.4832.4819.32%2,000,685
Feb 3, 202625.6530.3625.6527.2227.223.97%1,717,750
Feb 2, 202626.2226.7424.1026.1826.1817.87%2,592,202
Jan 30, 202620.9623.1120.1722.2122.2111.61%2,179,353
Jan 29, 202617.6721.4917.6219.9019.9019.52%2,764,142
Jan 28, 202616.4616.8015.6016.6516.65-2.23%2,526,907
Jan 27, 202618.9119.1816.8417.0317.03-11.26%2,351,681
Jan 26, 202619.1119.4117.9619.1919.197.03%2,092,515
Jan 23, 202618.0518.9116.6917.9317.930.62%3,299,201
Jan 22, 202617.2218.4316.9017.8217.823.54%2,683,377
Jan 21, 202618.5420.7017.1317.2117.21-7.92%4,088,163
Jan 20, 202618.1118.9217.6918.6918.6918.89%3,173,475
Jan 16, 202616.0817.2215.4715.7215.72-2.30%3,371,682
Jan 15, 202614.1616.1714.1216.0916.0910.13%5,572,454
Jan 14, 202615.1015.4212.7714.6114.61-8.80%7,013,642
Jan 13, 202615.7016.2614.9716.0216.02-0.37%2,673,385
Jan 12, 202617.4117.7315.6416.0816.08-6.89%3,496,973
Jan 9, 202616.6817.7815.6917.2717.277.53%2,953,143
Jan 8, 202618.0218.5015.6816.0616.06-6.30%3,632,244
Jan 7, 202615.9517.2815.6917.1417.1412.39%3,485,942
Jan 6, 202613.9016.1313.8515.2515.255.76%3,660,394
Jan 5, 202615.4915.9513.9814.4214.42-14.01%4,139,486
Jan 2, 202622.3723.2916.6716.7716.77-29.80%6,174,369
Dec 31, 202522.3224.3722.3223.8923.893.55%1,404,281
Dec 30, 202521.5423.1520.7223.0723.076.46%1,624,416
Dec 29, 202522.5122.5620.0521.6721.67-1.90%2,650,572
Dec 26, 202520.5022.6820.4522.0922.097.29%2,286,776
Dec 24, 202520.9921.4920.4120.5920.593.78%2,012,290
Dec 23, 202519.7521.1219.4919.8419.847.24%3,281,633
Dec 22, 202516.7419.2116.5918.5018.503.06%2,725,158
Dec 19, 202520.6021.1017.8717.9517.95-21.85%6,722,201
Dec 18, 202518.9223.0918.1722.9722.975.80%6,482,086
Dec 17, 202519.3521.9218.2021.7121.7112.96%5,020,582
Dec 16, 202519.9220.4618.7719.2219.22-2.68%5,320,335
Dec 15, 202516.4819.9416.2119.7519.7521.84%6,094,031
Dec 12, 202513.5816.2513.3816.2116.2118.49%5,096,762
Dec 11, 202513.5014.1113.0213.6813.689.79%5,751,061
Dec 10, 202513.3413.7811.3212.4612.46-6.39%8,189,262
Dec 9, 202517.0917.3612.7613.3113.31-18.69%8,628,214
Dec 8, 202516.9718.5216.2516.3716.37-8.03%3,097,504
Dec 5, 202517.2518.2615.9717.8017.808.74%4,526,566
Dec 4, 202519.7120.6116.3516.3716.37-15.44%6,003,864
Dec 3, 202519.9721.3918.3219.3619.36-10.78%5,318,286