Defiance Daily Target 2X Short BMNR ETF (BMNZ)
5.465
-0.70
(-11.28%)
USD |
NYSEARCA |
Nov 04, 16:00
5.28
-0.18
(-3.39%)
After-Hours: 18:01
BMNZ Price : 5.465 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 6.59 | 6.63 | 6.03 | 6.16 | 1.593M |
| Nov 02, 2026 | 6.38 | 6.95 | 5.99 | 6.90 | 3.197M |
| Oct 30, 2026 | 6.33 | 6.79 | 6.17 | 6.46 | 3.823M |
| Oct 29, 2026 | 5.81 | 5.94 | 5.35 | 5.70 | 4.063M |
| Oct 28, 2026 | 5.83 | 5.99 | 5.49 | 5.50 | 4.734M |
| Oct 27, 2026 | 6.10 | 6.210 | 5.705 | 5.73 | 3.103M |
| Oct 26, 2026 | 5.78 | 6.17 | 5.625 | 6.13 | 4.461M |
| Oct 23, 2026 | 5.47 | 5.49 | 5.14 | 5.44 | 3.197M |
| Oct 22, 2026 | 5.31 | 5.615 | 5.145 | 5.41 | 4.471M |
| Oct 21, 2026 | 5.09 | 5.24 | 4.55 | 4.81 | 12.56M |
| Oct 20, 2026 | 6.21 | 6.23 | 5.00 | 5.34 | 4.491M |
| Oct 19, 2026 | 5.81 | 6.175 | 5.78 | 6.09 | 3.558M |
| Oct 16, 2026 | 5.42 | 6.10 | 5.270 | 6.03 | 2.901M |
| Oct 15, 2026 | 6.40 | 6.750 | 5.155 | 5.27 | 6.358M |
| Oct 14, 2026 | 5.51 | 6.000 | 5.46 | 5.86 | 7.865M |
| Oct 13, 2026 | 5.24 | 5.367 | 5.08 | 5.28 | 2.791M |
| Oct 12, 2026 | 4.97 | 5.24 | 4.91 | 5.15 | 2.368M |
| Oct 09, 2026 | 4.91 | 5.16 | 4.85 | 5.08 | 2.865M |
| Oct 08, 2026 | 5.04 | 5.38 | 4.92 | 5.06 | 7.038M |
| Oct 07, 2026 | 4.78 | 4.960 | 4.67 | 4.84 | 5.152M |
| Oct 06, 2026 | 4.16 | 4.45 | 4.045 | 4.33 | 1.987M |
| Oct 05, 2026 | 4.14 | 4.302 | 3.99 | 4.13 | 1.871M |
| Oct 02, 2026 | 3.91 | 4.43 | 3.73 | 4.33 | 3.813M |
| Oct 01, 2026 | 4.28 | 4.33 | 3.98 | 4.18 | 4.130M |
| Sep 30, 2026 | 3.99 | 4.345 | 3.81 | 4.28 | 5.423M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median