Skip to main content
Defiance BMNR Option Income ETF (YBMN)
NASDAQ: YBMN · Real-Time Price · USD
16.00
-0.04 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
16.32
+0.32 (1.98%)
After-hours: Apr 28, 2026, 5:40 PM EDT

YBMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6116.0015.4416.0016.00-0.22%3,257
Apr 27, 202616.1716.1715.9416.0416.04-2.04%3,554
Apr 24, 202616.5416.5416.1216.3716.370.52%10,174
Apr 23, 202616.7016.7116.2316.2916.29-4.78%3,057
Apr 22, 202616.9217.1116.7417.1117.115.83%4,173
Apr 21, 202616.5816.6916.1616.1616.02-2.99%2,179
Apr 20, 202616.4016.7216.1516.6616.52-0.86%6,811
Apr 17, 202616.8617.4116.7816.8116.662.03%4,694
Apr 16, 202616.3316.4716.0016.4716.330.55%1,934
Apr 15, 202615.7016.3815.7016.3816.242.93%4,822
Apr 14, 202616.5516.9015.6715.9215.640.20%7,418
Apr 13, 202616.0016.0515.8515.8915.611.23%2,642
Apr 10, 202615.8715.9515.6915.6915.42-2,591
Apr 9, 202615.5615.8015.5615.6915.42-0.13%1,524
Apr 8, 202615.8615.8615.4515.7115.444.41%3,154
Apr 7, 202615.0315.0514.6215.0514.64-1.61%2,771
Apr 6, 202614.9915.4414.9915.3014.884.40%22,036
Apr 2, 202613.8214.6513.8214.6514.25-0.97%5,791
Apr 1, 202614.8915.1514.6514.8014.39-1.47%9,836
Mar 31, 202614.2315.0613.9915.0214.427.97%4,398
Mar 30, 202614.1414.3013.7813.9113.36-0.29%12,654
Mar 27, 202614.3314.3913.9413.9513.40-5.51%20,307
Mar 26, 202615.6915.6914.5914.7614.18-8.06%5,986
Mar 25, 202616.4516.4515.8016.0615.431.24%12,218
Mar 24, 202616.0616.1215.8615.8615.08-2.11%9,665
Mar 23, 202616.0016.4315.9316.2015.401.89%3,779
Mar 20, 202615.8715.9215.6415.9015.12-1.26%3,084
Mar 19, 202615.6516.1115.6516.1115.31-1.23%3,575
Mar 18, 202616.8916.8916.3116.3115.50-5.77%1,413
Mar 17, 202617.4717.4717.2817.3116.280.99%6,713
Mar 16, 202616.6417.1516.6417.1416.129.17%3,095
Mar 13, 202616.5116.5115.7015.7014.76-0.73%793
Mar 12, 202616.0716.0715.4815.8114.87-1.76%3,449
Mar 11, 202616.1016.1016.1016.1015.140.90%230
Mar 10, 202616.1616.2215.9215.9514.891.42%1,734
Mar 9, 202614.9915.7314.9915.7314.689.02%843
Mar 6, 202614.5314.7514.4014.4313.46-6.64%3,600
Mar 5, 202615.9915.9915.1515.4514.42-3.34%1,680
Mar 4, 202615.8116.4515.8115.9914.926.62%3,479
Mar 3, 202615.7415.7414.8814.9913.86-3.76%955
Mar 2, 202615.1615.8915.1615.5814.417.44%1,619
Feb 27, 202615.0215.0214.4814.5013.41-7.12%7,682
Feb 26, 202616.1216.1215.4415.6114.44-3.91%1,575
Feb 25, 202615.9016.5115.9016.2515.028.76%12,734
Feb 24, 202614.5514.9414.5514.9413.721.47%1,821
Feb 23, 202614.9515.0114.5414.7213.52-4.12%4,927
Feb 20, 202615.2315.5115.2315.3514.100.83%1,868
Feb 19, 202614.8915.2314.8915.2313.980.07%1,157
Feb 18, 202615.3315.3815.2215.2213.98-1.68%5,544
Feb 17, 202615.7815.7815.2815.4814.12-2.57%3,017
Feb 13, 202615.6916.0515.6915.8914.494.57%20,538
Feb 12, 202614.9915.1914.5615.1913.851.56%4,291
Feb 11, 202615.1115.1114.6514.9613.64-3.04%3,908
Feb 10, 202615.8016.0915.4315.4313.87-4.23%5,911
Feb 9, 202614.9716.1114.9716.1114.493.90%32,490
Feb 6, 202614.7915.5614.7415.5013.9414.65%6,485
Feb 5, 202614.8815.4313.5013.5212.16-14.24%19,542
Feb 4, 202616.7417.0515.5615.7714.18-10.28%24,461
Feb 3, 202617.9017.9016.6417.5715.62-1.78%22,701
Feb 2, 202618.2318.6517.7617.8915.90-8.79%11,935
Jan 30, 202620.4120.4419.6219.6217.44-5.07%9,242
Jan 29, 202622.1722.1720.4220.6718.37-9.92%4,935
Jan 28, 202623.3423.4022.8322.9420.39-0.26%18,615
Jan 27, 202621.9123.0321.9123.0020.145.49%5,927
Jan 26, 202621.8622.4421.7821.8019.09-2.83%7,998
Jan 23, 202622.1222.8822.0022.4419.65-0.41%2,731
Jan 22, 202622.9823.0422.5322.5319.73-1.74%9,632
Jan 21, 202622.1722.9321.2822.9320.082.27%6,181
Jan 20, 202623.0123.1022.4222.4219.31-8.37%11,024
Jan 16, 202623.8024.4723.7324.4721.080.79%8,436
Jan 15, 202624.8625.2624.2824.2820.91-4.94%2,455
Jan 14, 202625.6225.9825.2725.5422.003.30%2,479
Jan 13, 202624.7525.0324.7224.7221.060.35%1,657
Jan 12, 202623.8024.6923.8024.6420.983.41%2,264
Jan 9, 202623.6624.7823.6623.8320.29-3.50%983
Jan 8, 202623.4524.6923.4524.6921.033.18%1,605
Jan 7, 202623.9224.3323.8323.9320.38-6.46%1,308
Jan 6, 202626.2726.2724.8725.5821.58-1.63%2,367
Jan 5, 202625.3526.0125.3526.0121.945.75%1,888
Jan 2, 202621.8924.5921.8924.5920.7514.50%7,403
Dec 31, 202522.0422.0421.4421.4818.12-2.66%6,505
Dec 30, 202522.6923.0122.0722.0718.41-2.70%5,326
Dec 29, 202523.1923.1922.3922.6818.921.06%7,135
Dec 26, 202522.2022.6222.2022.4418.72-3.48%1,172
Dec 24, 202523.2223.2623.1023.2519.40-3.53%2,881
Dec 23, 202524.1024.3723.8324.1019.72-3.88%3,038
Dec 22, 202524.5125.9024.5025.0720.51-1.05%10,006
Dec 19, 202524.4825.3424.4825.3420.7310.86%1,157
Dec 18, 202524.9724.9722.8522.8518.70-2.74%3,852
Dec 17, 202523.6825.7123.5023.5019.22-8.35%3,274
Dec 16, 202525.3725.7625.3725.6420.611.44%1,003
Dec 15, 202526.6526.8925.2825.2820.32-10.02%1,752
Dec 12, 202530.3630.3628.0928.0922.58-7.91%2,552
Dec 11, 202530.3730.8430.1230.5024.52-1.18%3,341
Dec 10, 202530.4230.9830.2930.8724.811.59%6,124
Dec 9, 202528.5730.3928.5730.3924.286.22%5,718
Dec 8, 202528.0428.7627.6228.6122.854.56%2,837
Dec 5, 202528.2929.1327.3627.3621.86-4.86%3,828
Dec 4, 202526.3828.8526.3528.7622.987.68%4,708
Dec 3, 202525.5426.7125.5426.7121.344.70%3,104