Skip to main content
Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
15.45
-0.54 (-3.36%)
Mar 5, 2026, 4:00 PM EST - Market closed

YBMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.9915.9915.1515.4515.45-3.34%1,680
Mar 4, 202615.8116.4515.8115.9915.996.62%3,479
Mar 3, 202615.7415.7414.8814.9914.85-3.76%955
Mar 2, 202615.1615.8915.1615.5815.437.44%1,619
Feb 27, 202615.0215.0214.4814.5014.37-7.12%7,682
Feb 26, 202616.1216.1215.4415.6115.47-3.91%1,575
Feb 25, 202615.9016.5115.9016.2516.108.76%12,734
Feb 24, 202614.5514.9414.5514.9414.701.47%1,821
Feb 23, 202614.9515.0114.5414.7214.49-4.12%4,927
Feb 20, 202615.2315.5115.2315.3515.110.83%1,868
Feb 19, 202614.8915.2314.8915.2314.980.07%1,157
Feb 18, 202615.3315.3815.2215.2214.97-1.68%5,544
Feb 17, 202615.7815.7815.2815.4815.12-2.57%3,017
Feb 13, 202615.6916.0515.6915.8915.524.57%20,538
Feb 12, 202614.9915.1914.5615.1914.841.56%4,291
Feb 11, 202615.1115.1114.6514.9614.62-3.04%3,908
Feb 10, 202615.8016.0915.4315.4314.86-4.23%5,911
Feb 9, 202614.9716.1114.9716.1115.523.90%32,490
Feb 6, 202614.7915.5614.7415.5014.9414.65%6,485
Feb 5, 202614.8815.4313.5013.5213.03-14.24%19,542
Feb 4, 202616.7417.0515.5615.7715.19-10.28%24,461
Feb 3, 202617.9017.9016.6417.5716.74-1.78%22,701
Feb 2, 202618.2318.6517.7617.8917.04-8.79%11,935
Jan 30, 202620.4120.4419.6219.6218.68-5.07%9,242
Jan 29, 202622.1722.1720.4220.6719.68-9.92%4,935
Jan 28, 202623.3423.4022.8322.9421.85-0.26%18,615
Jan 27, 202621.9123.0321.9123.0021.585.49%5,927
Jan 26, 202621.8622.4421.7821.8020.46-2.83%7,998
Jan 23, 202622.1222.8822.0022.4421.05-0.41%2,731
Jan 22, 202622.9823.0422.5322.5321.14-1.74%9,632
Jan 21, 202622.1722.9321.2822.9321.512.27%6,181
Jan 20, 202623.0123.1022.4222.4220.69-8.37%11,024
Jan 16, 202623.8024.4723.7324.4722.580.79%8,436
Jan 15, 202624.8625.2624.2824.2822.40-4.94%2,455
Jan 14, 202625.6225.9825.2725.5423.573.30%2,479
Jan 13, 202624.7525.0324.7224.7222.560.35%1,657
Jan 12, 202623.8024.6923.8024.6422.483.41%2,264
Jan 9, 202623.6624.7823.6623.8321.74-3.50%983
Jan 8, 202623.4524.6923.4524.6922.533.18%1,605
Jan 7, 202623.9224.3323.8323.9321.84-6.46%1,308
Jan 6, 202626.2726.2724.8725.5823.12-1.63%2,367
Jan 5, 202625.3526.0125.3526.0123.515.75%1,888
Jan 2, 202621.8924.5921.8924.5922.2314.50%7,403
Dec 31, 202522.0422.0421.4421.4819.41-2.66%6,505
Dec 30, 202522.6923.0122.0722.0719.72-2.70%5,326
Dec 29, 202523.1923.1922.3922.6820.271.06%7,135
Dec 26, 202522.2022.6222.2022.4420.06-3.48%1,172
Dec 24, 202523.2223.2623.1023.2520.78-3.53%2,881
Dec 23, 202524.1024.3723.8324.1021.13-3.88%3,038
Dec 22, 202524.5125.9024.5025.0721.98-1.05%10,006
Dec 19, 202524.4825.3424.4825.3422.2110.86%1,157
Dec 18, 202524.9724.9722.8522.8520.03-2.74%3,852
Dec 17, 202523.6825.7123.5023.5020.60-8.35%3,274
Dec 16, 202525.3725.7625.3725.6422.081.44%1,003
Dec 15, 202526.6526.8925.2825.2821.77-10.02%1,752
Dec 12, 202530.3630.3628.0928.0924.19-7.91%2,552
Dec 11, 202530.3730.8430.1230.5026.27-1.18%3,341
Dec 10, 202530.4230.9830.2930.8726.591.59%6,124
Dec 9, 202528.5730.3928.5730.3926.016.22%5,718
Dec 8, 202528.0428.7627.6228.6124.494.56%2,837
Dec 5, 202528.2929.1327.3627.3623.42-4.86%3,828
Dec 4, 202526.3828.8526.3528.7624.627.68%4,708
Dec 3, 202525.5426.7125.5426.7122.864.70%3,104
Dec 2, 202524.5025.7224.5025.5121.737.37%4,791
Dec 1, 202524.3424.3623.0223.7620.24-11.41%27,490
Nov 28, 202527.2229.3326.8126.8122.855.08%16,602
Nov 26, 202524.6225.7523.8425.5221.749.17%7,758