T-REX 2X Long BMNR Daily Target ETF (BMNU)
BATS: BMNU · Real-Time Price · USD
8.22
-1.10 (-11.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
BMNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.71 | 9.50 | 8.17 | 8.22 | 8.22 | -11.80% | 37,574,830 |
| Dec 4, 2025 | 7.91 | 9.33 | 7.54 | 9.32 | 9.32 | 15.35% | 41,214,606 |
| Dec 3, 2025 | 7.88 | 8.44 | 7.40 | 8.08 | 8.08 | 10.08% | 43,517,657 |
| Dec 2, 2025 | 6.80 | 7.70 | 6.73 | 7.34 | 7.34 | 19.54% | 42,133,837 |
| Dec 1, 2025 | 6.84 | 7.04 | 6.02 | 6.14 | 6.14 | -24.98% | 48,035,672 |
| Nov 28, 2025 | 8.37 | 9.14 | 7.64 | 8.19 | 8.19 | 8.84% | 33,525,875 |
| Nov 26, 2025 | 6.88 | 7.83 | 6.50 | 7.52 | 7.52 | 18.43% | 36,070,874 |
| Nov 25, 2025 | 6.81 | 7.30 | 6.20 | 6.35 | 6.35 | -13.72% | 30,679,960 |
| Nov 24, 2025 | 5.70 | 7.54 | 5.47 | 7.36 | 7.36 | 39.92% | 27,742,879 |
| Nov 21, 2025 | 5.32 | 5.61 | 4.61 | 5.26 | 5.26 | -2.05% | 32,207,519 |
| Nov 20, 2025 | 7.28 | 7.37 | 5.31 | 5.37 | 5.37 | -22.40% | 29,810,120 |
| Nov 19, 2025 | 8.17 | 8.51 | 6.60 | 6.92 | 6.92 | -18.01% | 29,160,653 |
| Nov 18, 2025 | 7.75 | 9.03 | 7.55 | 8.44 | 8.44 | 7.65% | 25,224,649 |
| Nov 17, 2025 | 9.36 | 9.76 | 7.33 | 7.84 | 7.84 | -20.65% | 22,560,599 |
| Nov 14, 2025 | 10.18 | 10.78 | 9.28 | 9.88 | 9.88 | -11.63% | 21,861,006 |
| Nov 13, 2025 | 13.43 | 13.58 | 10.82 | 11.18 | 11.18 | -19.45% | 21,772,174 |
| Nov 12, 2025 | 14.28 | 14.37 | 13.06 | 13.88 | 13.88 | 4.75% | 9,647,005 |
| Nov 11, 2025 | 14.01 | 14.55 | 13.11 | 13.25 | 13.25 | -8.37% | 7,074,046 |
| Nov 10, 2025 | 15.82 | 16.17 | 14.26 | 14.46 | 14.46 | 5.09% | 10,886,991 |
| Nov 7, 2025 | 11.84 | 13.93 | 10.92 | 13.76 | 13.76 | 14.57% | 15,021,588 |
| Nov 6, 2025 | 14.33 | 14.35 | 11.89 | 12.01 | 12.01 | -19.40% | 12,042,206 |
| Nov 5, 2025 | 14.84 | 15.72 | 14.12 | 14.90 | 14.90 | 9.40% | 10,209,952 |
| Nov 4, 2025 | 14.34 | 16.26 | 13.51 | 13.62 | 13.62 | -16.54% | 13,445,429 |
| Nov 3, 2025 | 17.82 | 17.85 | 15.90 | 16.32 | 16.32 | -15.88% | 11,456,439 |
| Oct 31, 2025 | 19.47 | 19.96 | 18.20 | 19.40 | 19.40 | 8.08% | 6,918,867 |
| Oct 30, 2025 | 20.99 | 21.48 | 17.71 | 17.95 | 17.95 | -20.26% | 12,167,513 |
| Oct 29, 2025 | 24.84 | 24.84 | 22.07 | 22.51 | 22.51 | -10.67% | 6,951,437 |
| Oct 28, 2025 | 25.84 | 26.64 | 25.07 | 25.20 | 25.20 | -4.18% | 5,146,231 |
| Oct 27, 2025 | 26.20 | 27.16 | 24.59 | 26.30 | 26.30 | 12.73% | 7,561,126 |
| Oct 24, 2025 | 23.91 | 24.42 | 22.92 | 23.33 | 23.33 | 4.85% | 5,944,926 |
| Oct 23, 2025 | 21.78 | 22.68 | 21.15 | 22.25 | 22.25 | 4.00% | 5,814,580 |
| Oct 22, 2025 | 24.24 | 24.26 | 19.92 | 21.40 | 21.40 | -15.10% | 11,815,702 |
| Oct 21, 2025 | 25.92 | 28.42 | 24.84 | 25.20 | 25.20 | -6.35% | 9,800,469 |
| Oct 20, 2025 | 25.90 | 27.57 | 25.18 | 26.91 | 26.91 | 14.51% | 8,449,876 |
| Oct 17, 2025 | 23.48 | 24.53 | 22.14 | 23.50 | 23.50 | -5.39% | 10,381,839 |
| Oct 16, 2025 | 28.20 | 29.75 | 24.60 | 24.84 | 24.84 | -8.61% | 11,143,444 |
| Oct 15, 2025 | 27.84 | 27.98 | 24.80 | 27.18 | 27.18 | 2.92% | 9,257,309 |
| Oct 14, 2025 | 26.50 | 28.71 | 25.74 | 26.41 | 26.41 | -13.12% | 9,590,147 |
| Oct 13, 2025 | 28.42 | 30.68 | 26.82 | 30.40 | 30.40 | 13.90% | 9,288,381 |
| Oct 10, 2025 | 34.50 | 36.40 | 26.50 | 26.69 | 26.69 | -21.84% | 17,176,050 |
| Oct 9, 2025 | 34.40 | 34.57 | 31.30 | 34.15 | 34.15 | -2.96% | 8,718,166 |
| Oct 8, 2025 | 36.38 | 36.63 | 32.14 | 35.19 | 35.19 | 0.92% | 8,343,663 |
| Oct 7, 2025 | 41.87 | 42.56 | 33.76 | 34.87 | 34.87 | -10.98% | 11,120,455 |
| Oct 6, 2025 | 35.26 | 39.58 | 34.75 | 39.17 | 39.17 | 21.19% | 7,280,176 |
| Oct 3, 2025 | 33.07 | 33.50 | 30.17 | 32.32 | 32.32 | 2.28% | 4,530,959 |
| Oct 2, 2025 | 29.48 | 32.05 | 28.11 | 31.60 | 31.60 | 13.96% | 4,803,652 |
| Oct 1, 2025 | 29.92 | 29.92 | 27.00 | 27.73 | 27.73 | 0.36% | 3,993,307 |
| Sep 30, 2025 | 27.31 | 27.88 | 25.94 | 27.63 | 27.63 | -0.61% | 2,460,042 |
| Sep 29, 2025 | 27.84 | 30.15 | 27.20 | 27.80 | 27.80 | 7.17% | 5,778,132 |