Defiance Daily Target 2X Short BMNR ETF (BMNZ)
5.08
+0.02
(+0.40%)
USD |
NYSEARCA |
Oct 09, 16:00
5.03
-0.05
(-0.98%)
After-Hours: 20:00
BMNZ Price : 5.08 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 3.84 | 4.31 | 3.84 | 4.20 | 2.961M |
| Sep 28, 2026 | 4.05 | 4.19 | 3.855 | 4.17 | 3.449M |
| Sep 25, 2026 | 3.76 | 4.128 | 3.73 | 3.97 | 4.189M |
| Sep 24, 2026 | 4.07 | 4.07 | 3.74 | 3.83 | 5.671M |
| Sep 23, 2026 | 3.81 | 4.04 | 3.73 | 4.01 | 7.329M |
| Sep 22, 2026 | 3.89 | 3.95 | 3.653 | 3.67 | 3.257M |
| Sep 21, 2026 | 4.06 | 4.22 | 3.79 | 3.82 | 4.797M |
| Sep 18, 2026 | 5.155 | 5.18 | 4.465 | 4.62 | 5.113M |
| Sep 17, 2026 | 5.81 | 5.95 | 5.24 | 5.60 | 4.042M |
| Sep 16, 2026 | 5.90 | 6.51 | 5.82 | 6.20 | 5.537M |
| Sep 15, 2026 | 5.44 | 6.05 | 5.39 | 5.83 | 5.139M |
| Sep 14, 2026 | 5.45 | 5.46 | 4.896 | 4.97 | 3.318M |
| Sep 11, 2026 | 5.53 | 5.64 | 4.385 | 5.26 | 6.056M |
| Sep 10, 2026 | 5.94 | 6.07 | 5.46 | 5.67 | 3.435M |
| Sep 09, 2026 | 5.105 | 5.715 | 5.09 | 5.68 | 3.796M |
| Sep 08, 2026 | 5.46 | 5.69 | 5.26 | 5.43 | 2.392M |
| Sep 04, 2026 | 5.25 | 5.52 | 5.17 | 5.36 | 2.621M |
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