Defiance Daily Target 2X Short BMNR ETF (BMNZ)
NYSEARCA: BMNZ · Real-Time Price · USD
17.80
+1.43 (8.74%)
At close: Dec 5, 2025, 4:00 PM EST
17.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BMNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.25 | 18.26 | 15.97 | 17.80 | 17.80 | 8.74% | 4,500,798 |
| Dec 4, 2025 | 19.71 | 20.61 | 16.35 | 16.37 | 16.37 | -15.44% | 6,003,864 |
| Dec 3, 2025 | 19.97 | 21.39 | 18.32 | 19.36 | 19.36 | -10.78% | 5,273,094 |
| Dec 2, 2025 | 23.89 | 24.27 | 20.00 | 21.70 | 21.70 | -20.37% | 5,376,547 |
| Dec 1, 2025 | 25.18 | 27.42 | 24.75 | 27.25 | 27.25 | 25.75% | 3,442,804 |
| Nov 28, 2025 | 21.00 | 23.37 | 18.67 | 21.67 | 21.67 | -9.10% | 4,764,351 |
| Nov 26, 2025 | 26.82 | 28.75 | 22.50 | 23.84 | 23.84 | -18.44% | 3,183,731 |
| Nov 25, 2025 | 27.89 | 30.04 | 26.13 | 29.23 | 29.23 | 12.94% | 2,591,527 |
| Nov 24, 2025 | 39.68 | 41.09 | 24.53 | 25.88 | 25.88 | -39.35% | 2,289,525 |
| Nov 21, 2025 | 42.53 | 47.99 | 40.12 | 42.67 | 42.67 | 2.03% | 1,853,539 |
| Nov 20, 2025 | 32.41 | 42.64 | 32.26 | 41.82 | 41.82 | 19.29% | 1,293,956 |
| Nov 19, 2025 | 30.22 | 35.72 | 29.17 | 35.06 | 35.06 | 18.89% | 754,572 |
| Nov 18, 2025 | 32.79 | 33.06 | 27.11 | 29.49 | 29.49 | -8.23% | 798,422 |
| Nov 17, 2025 | 28.20 | 33.34 | 26.80 | 32.13 | 32.13 | 20.11% | 556,899 |
| Nov 14, 2025 | 26.10 | 27.85 | 24.70 | 26.75 | 26.75 | 11.42% | 159,853 |