REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
29.43
-0.11 (-0.37%)
Jun 27, 2025, 4:00 PM EDT - Market closed
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.84 | 29.74 | 27.83 | 29.43 | 29.43 | -0.37% | 7,890 |
| Jun 26, 2025 | 29.30 | 29.54 | 28.95 | 29.54 | 29.54 | 2.07% | 1,734 |
| Jun 25, 2025 | 29.04 | 29.36 | 28.94 | 28.94 | 28.94 | - | 5,745 |
| Jun 24, 2025 | 28.39 | 29.70 | 28.38 | 28.94 | 28.94 | 0.66% | 9,726 |
| Jun 23, 2025 | 28.75 | 28.80 | 28.10 | 28.75 | 28.75 | 1.05% | 7,969 |
| Jun 20, 2025 | 28.01 | 28.99 | 27.97 | 28.45 | 28.45 | -1.23% | 12,078 |
| Jun 18, 2025 | 28.95 | 29.74 | 28.00 | 28.81 | 28.81 | 0.02% | 11,800 |
| Jun 17, 2025 | 29.61 | 29.61 | 28.18 | 28.80 | 28.80 | -0.28% | 11,096 |
| Jun 16, 2025 | 29.70 | 29.70 | 28.88 | 28.88 | 28.88 | -1.80% | 3,631 |
| Jun 13, 2025 | 29.53 | 30.59 | 29.00 | 29.41 | 29.41 | -0.47% | 8,518 |
| Jun 12, 2025 | 30.27 | 30.27 | 29.35 | 29.55 | 29.55 | -2.22% | 2,653 |
| Jun 11, 2025 | 30.31 | 30.31 | 29.95 | 30.22 | 30.22 | -0.31% | 8,506 |
| Jun 10, 2025 | 30.26 | 30.40 | 30.14 | 30.32 | 30.32 | -0.20% | 8,860 |
| Jun 9, 2025 | 29.81 | 30.40 | 29.70 | 30.38 | 30.38 | 2.50% | 7,773 |
| Jun 6, 2025 | 29.87 | 29.87 | 29.38 | 29.64 | 29.64 | 0.87% | 11,794 |
| Jun 5, 2025 | 30.06 | 30.09 | 29.38 | 29.38 | 29.38 | -1.50% | 3,559 |
| Jun 4, 2025 | 29.70 | 30.00 | 29.55 | 29.83 | 29.83 | -0.66% | 6,193 |
| Jun 3, 2025 | 29.20 | 30.15 | 29.20 | 30.03 | 30.03 | 2.73% | 10,014 |
| Jun 2, 2025 | 29.13 | 29.42 | 29.03 | 29.23 | 29.23 | 0.16% | 8,665 |
| May 30, 2025 | 29.24 | 29.37 | 28.88 | 29.18 | 29.18 | 0.18% | 6,395 |
| May 29, 2025 | 29.16 | 29.41 | 29.01 | 29.13 | 29.13 | 0.73% | 9,857 |
| May 28, 2025 | 29.45 | 29.45 | 28.66 | 28.92 | 28.92 | -2.12% | 20,980 |
| May 27, 2025 | 29.57 | 29.61 | 29.00 | 29.55 | 29.55 | 1.29% | 9,462 |
| May 23, 2025 | 30.06 | 30.06 | 29.00 | 29.17 | 29.17 | -3.39% | 18,544 |
| May 22, 2025 | 30.88 | 31.04 | 30.13 | 30.19 | 30.19 | -0.75% | 29,716 |
| May 21, 2025 | 30.94 | 31.15 | 30.14 | 30.42 | 30.42 | -2.00% | 22,568 |
| May 20, 2025 | 31.01 | 31.04 | 30.53 | 31.04 | 31.04 | 0.65% | 12,779 |
| May 19, 2025 | 30.11 | 30.94 | 30.11 | 30.84 | 30.84 | 1.56% | 26,416 |
| May 16, 2025 | 30.28 | 30.72 | 30.07 | 30.37 | 30.37 | 0.72% | 17,977 |
| May 15, 2025 | 30.60 | 30.60 | 29.79 | 30.15 | 30.15 | -2.43% | 63,618 |
| May 14, 2025 | 31.09 | 31.31 | 30.72 | 30.90 | 30.90 | -0.74% | 7,961 |
| May 13, 2025 | 30.62 | 31.15 | 30.53 | 31.13 | 31.13 | 1.95% | 27,449 |
| May 12, 2025 | 31.17 | 31.17 | 30.30 | 30.54 | 30.54 | -0.05% | 57,632 |
| May 9, 2025 | 30.63 | 31.29 | 30.30 | 30.55 | 30.55 | 0.13% | 33,893 |
| May 8, 2025 | 30.23 | 30.85 | 30.06 | 30.51 | 30.51 | 3.40% | 34,430 |
| May 7, 2025 | 29.68 | 29.68 | 29.42 | 29.51 | 29.51 | 0.98% | 13,118 |
| May 6, 2025 | 29.20 | 29.29 | 28.88 | 29.22 | 29.22 | 0.07% | 16,214 |
| May 5, 2025 | 29.39 | 29.47 | 28.83 | 29.20 | 29.20 | -1.98% | 44,787 |
| May 2, 2025 | 29.40 | 30.18 | 29.32 | 29.79 | 29.79 | 2.58% | 27,189 |
| May 1, 2025 | 29.40 | 30.00 | 29.04 | 29.04 | 29.04 | 0.55% | 42,975 |
| Apr 30, 2025 | 28.84 | 29.03 | 28.42 | 28.88 | 28.88 | -1.03% | 16,769 |
| Apr 29, 2025 | 28.66 | 29.29 | 28.66 | 29.18 | 29.18 | 2.57% | 26,126 |
| Apr 28, 2025 | 28.91 | 28.91 | 28.01 | 28.45 | 28.45 | -0.33% | 11,948 |
| Apr 25, 2025 | 28.16 | 28.89 | 28.16 | 28.55 | 28.55 | 2.39% | 30,013 |
| Apr 24, 2025 | 27.69 | 27.88 | 27.64 | 27.88 | 27.88 | 0.87% | 13,422 |
| Apr 23, 2025 | 28.18 | 28.18 | 27.36 | 27.64 | 27.64 | 0.11% | 51,755 |
| Apr 22, 2025 | 26.85 | 27.74 | 26.70 | 27.61 | 27.61 | 4.63% | 41,051 |
| Apr 21, 2025 | 26.41 | 26.84 | 26.04 | 26.39 | 26.39 | 0.22% | 9,945 |
| Apr 17, 2025 | 26.08 | 26.33 | 25.92 | 26.33 | 26.33 | 0.96% | 4,938 |
| Apr 16, 2025 | 25.92 | 26.27 | 25.86 | 26.08 | 26.08 | 0.04% | 14,549 |