REX Bitcoin Corporate Treasury Convertible Bond ETF (BMAX)
NASDAQ: BMAX · Real-Time Price · USD
29.74
+0.34 (1.16%)
Aug 13, 2025, 4:00 PM EDT - Market closed
BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.25 | 29.99 | 29.25 | 29.74 | 29.74 | 0.98% | 2,059 |
| Aug 12, 2025 | 29.25 | 29.79 | 29.25 | 29.45 | 29.45 | -0.49% | 2,575 |
| Aug 11, 2025 | 29.26 | 30.00 | 29.26 | 29.60 | 29.60 | 0.48% | 8,879 |
| Aug 8, 2025 | 29.33 | 29.74 | 29.26 | 29.45 | 29.45 | -1.01% | 2,585 |
| Aug 7, 2025 | 28.51 | 30.00 | 28.51 | 29.76 | 29.76 | 1.73% | 3,573 |
| Aug 6, 2025 | 27.91 | 29.25 | 27.91 | 29.25 | 29.25 | 1.56% | 2,744 |
| Aug 5, 2025 | 29.01 | 29.64 | 28.80 | 28.80 | 28.80 | -2.46% | 2,915 |
| Aug 4, 2025 | 28.35 | 30.20 | 28.01 | 29.53 | 29.53 | 1.16% | 7,640 |
| Aug 1, 2025 | 29.33 | 29.33 | 27.80 | 29.19 | 29.19 | -2.28% | 19,748 |
| Jul 31, 2025 | 30.50 | 30.50 | 29.35 | 29.87 | 29.87 | -2.05% | 2,931 |
| Jul 30, 2025 | 28.76 | 30.49 | 28.75 | 30.49 | 30.49 | 2.68% | 11,945 |
| Jul 29, 2025 | 30.28 | 30.38 | 29.34 | 29.70 | 29.70 | -0.37% | 18,881 |
| Jul 28, 2025 | 30.00 | 30.52 | 29.81 | 29.81 | 29.81 | -1.55% | 5,850 |
| Jul 25, 2025 | 29.93 | 30.80 | 29.93 | 30.28 | 30.28 | -0.59% | 2,201 |
| Jul 24, 2025 | 30.00 | 30.46 | 30.00 | 30.46 | 30.46 | -1.12% | 8,982 |
| Jul 23, 2025 | 31.22 | 31.24 | 29.97 | 30.80 | 30.80 | -1.27% | 7,355 |
| Jul 22, 2025 | 30.83 | 31.56 | 30.83 | 31.20 | 31.20 | -2.88% | 6,832 |
| Jul 21, 2025 | 31.75 | 33.18 | 31.01 | 32.12 | 32.12 | 1.30% | 4,329 |
| Jul 18, 2025 | 32.17 | 32.17 | 31.34 | 31.71 | 31.71 | -1.45% | 20,832 |
| Jul 17, 2025 | 32.55 | 33.20 | 31.81 | 32.18 | 32.18 | -0.39% | 15,287 |
| Jul 16, 2025 | 32.98 | 32.98 | 31.84 | 32.30 | 32.30 | 1.76% | 2,011 |
| Jul 15, 2025 | 32.98 | 32.98 | 31.35 | 31.74 | 31.74 | -0.30% | 5,085 |
| Jul 14, 2025 | 31.48 | 32.04 | 31.48 | 31.84 | 31.84 | 2.69% | 24,439 |
| Jul 11, 2025 | 29.78 | 31.17 | 29.78 | 31.00 | 31.00 | 2.65% | 9,760 |
| Jul 10, 2025 | 29.80 | 30.23 | 29.80 | 30.20 | 30.20 | 1.26% | 5,057 |
| Jul 9, 2025 | 29.27 | 30.00 | 29.27 | 29.82 | 29.82 | 0.25% | 8,171 |
| Jul 8, 2025 | 29.99 | 29.99 | 28.79 | 29.75 | 29.75 | 1.54% | 3,452 |
| Jul 7, 2025 | 28.52 | 29.94 | 28.52 | 29.30 | 29.30 | -1.71% | 4,046 |
| Jul 3, 2025 | 29.49 | 29.99 | 29.49 | 29.81 | 29.81 | -0.30% | 3,960 |
| Jul 2, 2025 | 28.87 | 29.90 | 28.87 | 29.90 | 29.90 | 2.40% | 13,181 |
| Jul 1, 2025 | 29.70 | 29.74 | 28.11 | 29.20 | 29.20 | -1.68% | 4,541 |
| Jun 30, 2025 | 29.43 | 29.70 | 29.01 | 29.70 | 29.70 | 0.92% | 10,231 |
| Jun 27, 2025 | 27.84 | 29.74 | 27.83 | 29.43 | 29.43 | -0.37% | 7,894 |
| 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 |