BMNG Historical Prices
Leverage Shares 2X Long BMNR Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
209.80
Period low
8.39
Period change
-92.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.15 | 13.38 | 12.28 | 12.90 | -2.35% | 188,603 |
| Nov 5, 2026 | 17.23 | 17.51 | 12.61 | 13.21 | -25.62% | 417,956 |
| Nov 4, 2026 | 15.90 | 18.67 | 15.84 | 17.76 | +11.70% | 395,966 |
| Nov 3, 2026 | 15.09 | 16.23 | 15.04 | 15.90 | +10.21% | 176,536 |
| Nov 2, 2026 | 15.61 | 16.55 | 14.34 | 14.43 | -6.56% | 207,609 |
| Oct 30, 2026 | 15.77 | 16.38 | 14.50 | 15.44 | -13.87% | 271,328 |
| Oct 29, 2026 | 17.62 | 19.10 | 17.20 | 17.93 | -3.98% | 246,123 |
| Oct 28, 2026 | 17.67 | 18.67 | 17.10 | 18.67 | +4.30% | 219,384 |
| Oct 27, 2026 | 17.00 | 18.00 | 16.70 | 17.90 | +6.11% | 209,131 |
| Oct 26, 2026 | 18.12 | 18.60 | 16.82 | 16.87 | -13.00% | 215,734 |
| Oct 23, 2026 | 19.22 | 20.35 | 19.20 | 19.39 | -1.15% | 146,301 |
| Oct 22, 2026 | 20.13 | 20.77 | 18.57 | 19.62 | -12.13% | 352,269 |
| Oct 21, 2026 | 21.40 | 23.33 | 20.69 | 22.32 | +9.82% | 474,789 |
| Oct 20, 2026 | 17.96 | 21.39 | 17.74 | 20.33 | +11.20% | 136,849 |
| Oct 19, 2026 | 19.17 | 19.17 | 17.95 | 18.28 | -0.45% | 79,094 |
| Oct 16, 2026 | 21.07 | 21.50 | 18.09 | 18.36 | -14.48% | 203,839 |
| Oct 15, 2026 | 17.83 | 21.95 | 16.67 | 21.47 | +8.93% | 323,645 |
| Oct 14, 2026 | 20.99 | 21.12 | 19.05 | 19.71 | -10.83% | 214,952 |
| Oct 13, 2026 | 22.52 | 22.90 | 21.69 | 22.10 | -2.28% | 153,282 |
| Oct 12, 2026 | 23.54 | 23.74 | 22.24 | 22.62 | -1.65% | 113,832 |
| Oct 9, 2026 | 23.65 | 24.00 | 22.73 | 23.00 | -0.86% | 121,625 |
| Oct 8, 2026 | 23.36 | 23.93 | 21.64 | 23.20 | -4.86% | 411,506 |
| Oct 7, 2026 | 24.88 | 25.22 | 23.60 | 24.38 | -11.75% | 283,208 |
| Oct 6, 2026 | 28.94 | 29.68 | 26.88 | 27.63 | -4.71% | 192,090 |
| Oct 5, 2026 | 28.94 | 30.02 | 28.05 | 29.00 | +3.63% | 155,477 |
| Oct 2, 2026 | 30.85 | 32.10 | 27.20 | 27.98 | -3.55% | 441,212 |
| Oct 1, 2026 | 28.25 | 30.28 | 28.20 | 29.01 | +2.63% | 211,390 |
| Sep 30, 2026 | 30.19 | 31.59 | 27.90 | 28.27 | -2.96% | 296,549 |
| Sep 29, 2026 | 31.38 | 31.38 | 28.23 | 29.13 | -0.36% | 260,376 |
| Sep 28, 2026 | 30.16 | 31.67 | 29.01 | 29.24 | -5.18% | 320,249 |
| Sep 25, 2026 | 32.50 | 32.75 | 29.47 | 30.83 | -3.43% | 279,922 |
| Sep 24, 2026 | 30.11 | 32.74 | 30.11 | 31.93 | +3.74% | 339,087 |
| Sep 23, 2026 | 32.44 | 33.35 | 30.47 | 30.78 | -8.93% | 491,016 |
| Sep 22, 2026 | 32.03 | 34.04 | 31.49 | 33.80 | +3.55% | 243,189 |
| Sep 21, 2026 | 31.22 | 32.88 | 30.31 | 32.64 | +16.75% | 544,256 |
| Sep 18, 2026 | 25.50 | 28.57 | 25.49 | 27.96 | +17.96% | 395,483 |
| Sep 17, 2026 | 22.90 | 25.02 | 22.68 | 23.70 | +8.94% | 269,293 |
| Sep 16, 2026 | 23.13 | 23.32 | 20.50 | 21.75 | -6.88% | 577,249 |
| Sep 15, 2026 | 25.53 | 25.70 | 22.01 | 23.36 | -17.00% | 485,139 |
| Sep 14, 2026 | 25.45 | 28.50 | 25.39 | 28.15 | +5.70% | 453,814 |
| Sep 11, 2026 | 25.68 | 30.48 | 25.18 | 26.63 | +6.58% | 464,407 |
| Sep 10, 2026 | 23.69 | 25.88 | 23.15 | 24.99 | +0.33% | 382,090 |
| Sep 9, 2026 | 27.62 | 27.62 | 24.81 | 24.90 | -5.06% | 166,845 |
| Sep 8, 2026 | 26.22 | 27.03 | 25.02 | 26.23 | -0.86% | 283,994 |
| Sep 4, 2026 | 27.29 | 27.70 | 25.60 | 26.46 | -11.19% | 333,738 |
| Sep 3, 2026 | 24.72 | 30.22 | 24.72 | 29.79 | +28.35% | 479,908 |
| Sep 2, 2026 | 23.16 | 24.12 | 22.85 | 23.21 | -18.31% | 201,641 |
| Aug 31, 2026 | 25.25 | 28.50 | 24.89 | 28.41 | +13.88% | 359,118 |
| Aug 28, 2026 | 28.01 | 29.34 | 24.93 | 24.95 | -15.18% | 280,853 |
| Aug 27, 2026 | 29.82 | 32.11 | 28.17 | 29.42 | +6.08% | 428,992 |
| Aug 26, 2026 | 26.25 | 28.48 | 26.06 | 27.73 | +1.57% | 269,813 |
| Aug 25, 2026 | 25.27 | 29.62 | 25.00 | 27.30 | +4.47% | 390,039 |
| Aug 24, 2026 | 24.84 | 27.69 | 24.34 | 26.13 | +11.78% | 476,375 |
| Aug 21, 2026 | 22.17 | 24.39 | 21.65 | 23.38 | +11.90% | 642,245 |
| Aug 20, 2026 | 20.98 | 21.43 | 19.52 | 20.89 | +12.96% | 844,007 |
| Aug 19, 2026 | 15.79 | 19.65 | 15.47 | 18.50 | +20.30% | 1,932,221 |
| Aug 18, 2026 | 15.52 | 16.44 | 15.27 | 15.38 | -4.00% | 397,712 |
| Aug 17, 2026 | 15.20 | 16.52 | 15.09 | 16.01 | +5.78% | 356,802 |
| Aug 14, 2026 | 14.92 | 15.25 | 13.93 | 15.14 | -2.41% | 454,857 |
| Aug 13, 2026 | 14.79 | 15.69 | 14.42 | 15.51 | +4.29% | 638,298 |
| Aug 12, 2026 | 15.50 | 15.59 | 14.70 | 14.88 | -1.67% | 463,800 |
| Aug 11, 2026 | 15.35 | 15.73 | 14.39 | 15.13 | -0.81% | 504,013 |
| Aug 10, 2026 | 16.27 | 16.44 | 15.10 | 15.25 | -7.27% | 692,253 |
| Aug 7, 2026 | 16.58 | 17.23 | 15.30 | 16.45 | +5.55% | 416,128 |
| Aug 6, 2026 | 15.10 | 16.24 | 14.80 | 15.59 | -1.36% | 304,599 |
| Aug 5, 2026 | 15.16 | 16.08 | 14.42 | 15.80 | +3.54% | 331,088 |
| Aug 4, 2026 | 14.19 | 15.38 | 13.99 | 15.26 | +8.00% | 299,315 |
| Aug 3, 2026 | 13.30 | 14.33 | 12.99 | 14.13 | +1.38% | 290,336 |
| Jul 31, 2026 | 14.74 | 14.80 | 12.70 | 13.94 | -9.09% | 639,188 |
| Jul 30, 2026 | 13.66 | 15.56 | 13.50 | 15.33 | +17.65% | 370,191 |
| Jul 29, 2026 | 14.36 | 14.91 | 12.96 | 13.03 | -10.76% | 428,199 |
| Jul 28, 2026 | 13.71 | 15.21 | 12.61 | 14.60 | -4.37% | 464,837 |
| Jul 27, 2026 | 13.40 | 15.88 | 13.35 | 15.27 | +26.26% | 882,270 |
| Jul 24, 2026 | 13.38 | 13.38 | 11.63 | 12.09 | -9.70% | 642,955 |
| Jul 23, 2026 | 14.52 | 15.57 | 12.87 | 13.39 | -12.86% | 926,234 |
| Jul 22, 2026 | 14.34 | 16.20 | 14.21 | 15.37 | +5.97% | 776,988 |
| Jul 21, 2026 | 14.19 | 14.55 | 13.70 | 14.50 | +7.20% | 759,813 |
| Jul 20, 2026 | 12.56 | 13.94 | 12.40 | 13.53 | +11.52% | 587,205 |
| Jul 17, 2026 | 10.97 | 12.38 | 10.60 | 12.13 | +2.56% | 747,199 |
| Jul 16, 2026 | 12.05 | 12.29 | 11.20 | 11.83 | -4.29% | 1,037,116 |
| Jul 15, 2026 | 13.91 | 14.10 | 12.08 | 12.36 | -5.86% | 1,496,297 |
| Jul 14, 2026 | 11.93 | 13.24 | 11.83 | 13.13 | +22.48% | 2,327,417 |
| Jul 13, 2026 | 10.90 | 11.11 | 10.28 | 10.72 | -4.71% | 989,214 |
| Jul 10, 2026 | 11.74 | 12.08 | 11.22 | 11.25 | +3.88% | 580,762 |
| Jul 9, 2026 | 10.90 | 11.16 | 10.61 | 10.83 | -2.52% | 850,875 |
| Jul 8, 2026 | 10.45 | 11.20 | 9.99 | 11.11 | +0.63% | 1,887,777 |
| Jul 7, 2026 | 11.90 | 12.56 | 11.01 | 11.04 | -9.73% | 744,693 |
| Jul 6, 2026 | 10.45 | 13.11 | 10.44 | 12.23 | +16.48% | 1,723,985 |
| Jul 2, 2026 | 10.83 | 11.77 | 10.35 | 10.50 | +2.64% | 1,365,618 |
| Jul 1, 2026 | 9.16 | 10.87 | 9.06 | 10.23 | +12.05% | 1,728,730 |
| Jun 30, 2026 | 8.98 | 9.38 | 8.39 | 9.13 | -7.27% | 1,545,441 |
| Jun 29, 2026 | 9.67 | 9.95 | 8.75 | 9.85 | +4.74% | 634,195 |
| Jun 26, 2026 | 8.75 | 9.81 | 8.66 | 9.40 | +1.84% | 835,131 |
| Jun 25, 2026 | 10.55 | 10.55 | 8.82 | 9.23 | -9.78% | 946,076 |
| Jun 24, 2026 | 11.73 | 11.85 | 9.96 | 10.23 | -14.39% | 1,692,033 |
| Jun 23, 2026 | 11.99 | 12.55 | 11.73 | 11.95 | -9.13% | 818,544 |
| Jun 22, 2026 | 13.98 | 15.33 | 12.97 | 13.15 | -4.36% | 722,317 |
| Jun 18, 2026 | 13.38 | 13.80 | 12.54 | 13.75 | +5.61% | 586,490 |
| Jun 17, 2026 | 13.76 | 14.89 | 13.00 | 13.02 | -6.06% | 805,067 |
| Jun 16, 2026 | 15.27 | 15.76 | 13.82 | 13.86 | -10.54% | 680,704 |
| Jun 15, 2026 | 15.62 | 16.73 | 15.46 | 15.49 | +12.25% | 1,236,323 |
| Jun 12, 2026 | 14.19 | 15.07 | 13.56 | 13.80 | -5.02% | 519,851 |
| Jun 11, 2026 | 13.14 | 14.58 | 12.63 | 14.53 | +11.34% | 1,012,487 |
| Jun 10, 2026 | 13.66 | 14.44 | 12.94 | 13.05 | -7.38% | 733,050 |
| Jun 9, 2026 | 14.67 | 15.42 | 12.82 | 14.09 | -7.91% | 1,044,156 |
| Jun 8, 2026 | 15.02 | 16.05 | 14.62 | 15.30 | +11.52% | 792,805 |
| Jun 5, 2026 | 15.93 | 15.93 | 13.15 | 13.72 | -22.44% | 1,979,976 |
| Jun 4, 2026 | 15.67 | 17.75 | 15.44 | 17.69 | +11.82% | 534,418 |
| Jun 3, 2026 | 17.52 | 17.60 | 15.65 | 15.82 | -12.21% | 771,080 |
| Jun 2, 2026 | 19.07 | 19.50 | 17.05 | 18.02 | -9.31% | 1,207,215 |
| Jun 1, 2026 | 19.11 | 21.14 | 18.50 | 19.87 | -4.03% | 553,827 |
| May 29, 2026 | 19.80 | 22.04 | 18.97 | 20.70 | -0.42% | 452,054 |
| May 28, 2026 | 18.88 | 20.94 | 17.88 | 20.79 | +4.26% | 470,557 |
| May 27, 2026 | 20.34 | 20.57 | 19.67 | 19.94 | -3.67% | 458,024 |
| May 26, 2026 | 20.91 | 22.52 | 20.38 | 20.70 | +3.34% | 593,730 |
| May 22, 2026 | 21.43 | 22.23 | 19.94 | 20.03 | -7.70% | 422,296 |
| May 21, 2026 | 20.42 | 21.85 | 20.24 | 21.70 | +2.12% | 537,416 |
| May 20, 2026 | 20.00 | 21.83 | 19.74 | 21.25 | +8.20% | 366,454 |
| May 19, 2026 | 19.49 | 20.43 | 19.06 | 19.64 | -1.80% | 374,981 |
| May 18, 2026 | 21.41 | 21.41 | 18.96 | 20.00 | -11.58% | 842,035 |
| May 15, 2026 | 26.29 | 26.29 | 22.58 | 22.62 | -19.07% | 473,621 |
| May 14, 2026 | 26.04 | 29.65 | 24.85 | 27.95 | +7.33% | 478,286 |
| May 13, 2026 | 26.91 | 27.34 | 25.75 | 26.04 | -5.10% | 199,860 |
| May 12, 2026 | 29.41 | 29.41 | 26.19 | 27.44 | -11.43% | 512,419 |
| May 11, 2026 | 28.51 | 31.85 | 28.42 | 30.98 | +7.68% | 405,440 |
| May 8, 2026 | 28.19 | 29.35 | 27.09 | 28.77 | +0.77% | 214,669 |
| May 7, 2026 | 30.00 | 30.10 | 26.81 | 28.55 | -7.72% | 689,714 |
| May 6, 2026 | 31.11 | 32.41 | 30.15 | 30.94 | -1.68% | 507,794 |
| May 5, 2026 | 31.64 | 32.07 | 30.34 | 31.47 | +2.84% | 219,997 |
| May 4, 2026 | 28.80 | 31.60 | 28.80 | 30.60 | +8.51% | 2,778,830 |
| May 1, 2026 | 27.80 | 28.99 | 27.20 | 28.20 | +4.44% | 2,871,694 |
| Apr 30, 2026 | 25.60 | 27.20 | 25.00 | 27.00 | +6.30% | 2,523,239 |
| Apr 29, 2026 | 26.80 | 27.00 | 24.20 | 25.40 | -7.97% | 2,993,549 |
| Apr 28, 2026 | 26.40 | 28.20 | 25.20 | 27.60 | -0.72% | 2,777,403 |
| Apr 27, 2026 | 29.00 | 30.00 | 27.40 | 27.80 | -5.44% | 2,921,539 |
| Apr 24, 2026 | 29.80 | 30.30 | 28.10 | 29.40 | +0.68% | 3,091,568 |
| Apr 23, 2026 | 30.60 | 32.00 | 28.08 | 29.20 | -10.98% | 3,901,700 |
| Apr 22, 2026 | 31.60 | 33.00 | 31.00 | 32.80 | +14.69% | 3,733,372 |
| Apr 21, 2026 | 31.00 | 31.60 | 28.40 | 28.60 | -7.74% | 4,094,379 |
| Apr 20, 2026 | 29.60 | 31.60 | 28.20 | 31.00 | -3.13% | 3,591,810 |
| Apr 17, 2026 | 32.20 | 35.20 | 31.20 | 32.00 | +4.58% | 4,135,704 |
| Apr 16, 2026 | 30.80 | 30.80 | 28.20 | 30.60 | +0.66% | 3,160,261 |
| Apr 15, 2026 | 28.60 | 30.80 | 27.30 | 30.40 | +7.04% | 2,811,884 |
| Apr 14, 2026 | 30.60 | 32.60 | 27.20 | 28.40 | +0.71% | 3,327,638 |
| Apr 13, 2026 | 26.80 | 29.80 | 26.20 | 28.20 | +2.17% | 3,762,810 |
| Apr 10, 2026 | 28.40 | 29.00 | 27.00 | 27.60 | +1.47% | 2,954,596 |
| Apr 9, 2026 | 27.60 | 29.40 | 25.60 | 27.20 | -4.23% | 3,773,240 |
| Apr 8, 2026 | 29.20 | 29.40 | 26.20 | 28.40 | +12.70% | 3,395,127 |
| Apr 7, 2026 | 24.40 | 25.20 | 23.00 | 25.20 | -4.55% | 3,165,046 |
| Apr 6, 2026 | 25.00 | 27.20 | 24.80 | 26.40 | +12.82% | 3,982,179 |
| Apr 2, 2026 | 22.00 | 23.80 | 20.80 | 23.40 | -3.31% | 4,116,013 |
| Apr 1, 2026 | 25.00 | 26.00 | 23.60 | 24.20 | +0.00% | 4,071,422 |
| Mar 31, 2026 | 21.80 | 25.00 | 21.00 | 24.20 | +15.24% | 4,036,904 |
| Mar 30, 2026 | 23.00 | 23.20 | 20.00 | 21.00 | -1.87% | 3,436,366 |
| Mar 27, 2026 | 22.80 | 23.20 | 21.00 | 21.40 | -11.57% | 4,245,539 |
| Mar 26, 2026 | 26.40 | 27.40 | 24.00 | 24.20 | -15.97% | 4,112,030 |
| Mar 25, 2026 | 29.20 | 30.60 | 27.40 | 28.80 | +4.35% | 5,053,080 |
| Mar 24, 2026 | 28.60 | 29.60 | 26.50 | 27.60 | -4.17% | 4,310,146 |
| Mar 23, 2026 | 28.60 | 30.40 | 27.00 | 28.80 | +2.13% | 4,935,700 |
| Mar 20, 2026 | 28.80 | 28.80 | 26.20 | 28.20 | -2.08% | 3,032,511 |
| Mar 19, 2026 | 27.60 | 29.40 | 26.80 | 28.80 | -2.70% | 2,599,103 |
| Mar 18, 2026 | 32.30 | 32.90 | 29.40 | 29.60 | -15.39% | 2,487,636 |
| Mar 17, 2026 | 35.40 | 37.00 | 34.20 | 34.99 | -1.72% | 2,884,969 |
| Mar 16, 2026 | 32.20 | 36.00 | 32.20 | 35.60 | +28.06% | 2,885,054 |
| Mar 13, 2026 | 31.20 | 33.80 | 27.65 | 27.80 | -0.71% | 3,041,149 |
| Mar 12, 2026 | 28.60 | 29.80 | 26.80 | 28.00 | -4.76% | 1,836,620 |
| Mar 11, 2026 | 28.80 | 30.50 | 27.40 | 29.40 | +3.52% | 1,865,042 |
| Mar 10, 2026 | 28.80 | 30.40 | 27.40 | 28.40 | +0.00% | 1,725,167 |
| Mar 9, 2026 | 25.00 | 28.40 | 24.80 | 28.40 | +18.33% | 1,178,029 |
| Mar 6, 2026 | 25.60 | 25.80 | 23.80 | 24.00 | -14.29% | 763,226 |
| Mar 5, 2026 | 30.00 | 30.80 | 26.65 | 28.00 | -7.28% | 906,501 |
| Mar 4, 2026 | 29.80 | 32.20 | 29.00 | 30.20 | +15.27% | 1,406,321 |
| Mar 3, 2026 | 25.90 | 27.80 | 24.40 | 26.20 | -8.07% | 1,251,898 |
| Mar 2, 2026 | 24.40 | 30.40 | 24.40 | 28.50 | +14.00% | 1,126,317 |
| Feb 27, 2026 | 26.80 | 27.19 | 24.40 | 25.00 | -13.79% | 680,666 |
| Feb 26, 2026 | 32.00 | 32.30 | 27.40 | 29.00 | -9.94% | 1,094,406 |
| Feb 25, 2026 | 29.60 | 34.00 | 29.20 | 32.20 | +21.97% | 2,001,758 |
| Feb 24, 2026 | 24.70 | 27.00 | 24.40 | 26.40 | +1.54% | 612,871 |
| Feb 23, 2026 | 27.00 | 27.20 | 24.80 | 26.00 | -9.09% | 737,194 |
| Feb 20, 2026 | 27.60 | 29.40 | 27.20 | 28.60 | +1.42% | 920,170 |
| Feb 19, 2026 | 27.00 | 28.20 | 26.20 | 28.20 | +0.71% | 643,341 |
| Feb 18, 2026 | 28.50 | 30.20 | 27.10 | 28.00 | -3.45% | 697,430 |
| Feb 17, 2026 | 30.00 | 30.20 | 27.60 | 29.00 | -7.05% | 880,585 |
| Feb 13, 2026 | 29.40 | 33.00 | 28.60 | 31.20 | +13.04% | 1,679,767 |
| Feb 12, 2026 | 28.50 | 28.60 | 24.82 | 27.60 | +1.47% | 1,176,642 |
| Feb 11, 2026 | 29.80 | 30.00 | 25.80 | 27.20 | -4.90% | 783,062 |
| Feb 10, 2026 | 30.80 | 32.60 | 28.48 | 28.60 | -13.33% | 1,326,691 |
| Feb 9, 2026 | 27.20 | 34.00 | 26.90 | 33.00 | +8.55% | 1,318,252 |
| Feb 6, 2026 | 26.00 | 31.00 | 25.87 | 30.40 | +35.71% | 1,436,532 |
| Feb 5, 2026 | 28.00 | 30.60 | 21.80 | 22.40 | -28.66% | 939,886 |
| Feb 4, 2026 | 36.60 | 37.10 | 30.20 | 31.40 | -18.65% | 924,557 |
| Feb 3, 2026 | 41.20 | 41.20 | 34.00 | 38.60 | -4.46% | 742,068 |
| Feb 2, 2026 | 40.60 | 45.20 | 39.30 | 40.40 | -17.89% | 1,107,779 |
| Jan 30, 2026 | 53.00 | 55.20 | 47.00 | 49.20 | -12.46% | 768,613 |
| Jan 29, 2026 | 65.40 | 65.60 | 52.80 | 56.20 | -19.71% | 1,196,562 |
| Jan 28, 2026 | 70.80 | 74.30 | 69.37 | 70.00 | +2.04% | 633,752 |
| Jan 27, 2026 | 62.20 | 69.37 | 61.60 | 68.60 | +11.36% | 592,706 |
| Jan 26, 2026 | 62.00 | 66.40 | 60.80 | 61.60 | -6.95% | 508,710 |
| Jan 23, 2026 | 66.00 | 71.20 | 62.60 | 66.20 | -1.19% | 482,857 |
| Jan 22, 2026 | 69.40 | 70.75 | 64.60 | 67.00 | -3.74% | 535,811 |
| Jan 21, 2026 | 64.90 | 70.00 | 57.60 | 69.60 | +7.74% | 1,009,012 |
| Jan 20, 2026 | 67.60 | 69.80 | 63.70 | 64.60 | -19.05% | 973,852 |
| Jan 16, 2026 | 77.60 | 81.10 | 72.40 | 79.80 | +1.79% | 984,429 |
| Jan 15, 2026 | 89.90 | 90.60 | 78.00 | 78.40 | -10.91% | 514,397 |
| Jan 14, 2026 | 85.60 | 96.90 | 83.30 | 88.00 | +9.45% | 827,286 |
| Jan 13, 2026 | 82.40 | 85.80 | 79.20 | 80.40 | +0.00% | 477,334 |
| Jan 12, 2026 | 74.60 | 82.20 | 73.20 | 80.40 | +6.91% | 390,298 |
| Jan 9, 2026 | 78.20 | 83.34 | 72.80 | 75.20 | -7.62% | 514,216 |
| Jan 8, 2026 | 72.80 | 83.50 | 71.00 | 81.40 | +5.99% | 515,188 |
| Jan 7, 2026 | 84.00 | 85.20 | 76.20 | 76.80 | -12.53% | 602,867 |
| Jan 6, 2026 | 97.40 | 97.40 | 82.50 | 87.80 | -6.20% | 620,606 |
| Jan 5, 2026 | 88.80 | 95.61 | 86.10 | 93.60 | +14.15% | 533,694 |
| Jan 2, 2026 | 67.60 | 82.50 | 64.80 | 82.00 | +28.93% | 466,212 |
| Dec 31, 2025 | 67.80 | 67.80 | 62.20 | 63.60 | -3.93% | 181,152 |
| Dec 30, 2025 | 71.00 | 73.40 | 65.80 | 66.20 | -5.97% | 145,696 |
| Dec 29, 2025 | 68.00 | 75.60 | 68.00 | 70.40 | +1.73% | 189,765 |
| Dec 26, 2025 | 75.40 | 75.40 | 67.40 | 69.20 | -7.49% | 230,567 |
| Dec 24, 2025 | 74.20 | 75.40 | 71.70 | 74.80 | -3.36% | 154,594 |
| Dec 23, 2025 | 78.80 | 80.00 | 72.63 | 77.40 | -8.51% | 355,511 |
| Dec 22, 2025 | 92.90 | 93.70 | 81.38 | 84.60 | -2.76% | 525,118 |
| Dec 19, 2025 | 79.00 | 87.20 | 77.20 | 87.00 | +21.85% | 314,960 |
| Dec 18, 2025 | 86.00 | 88.40 | 71.20 | 71.40 | -6.05% | 329,472 |
| Dec 17, 2025 | 87.00 | 92.40 | 75.30 | 76.00 | -13.44% | 299,205 |
| Dec 16, 2025 | 85.20 | 89.60 | 82.40 | 87.80 | +2.57% | 212,358 |
| Dec 15, 2025 | 108.30 | 109.92 | 84.40 | 85.60 | -22.88% | 288,925 |
| Dec 12, 2025 | 136.40 | 137.80 | 110.40 | 111.00 | -18.02% | 231,279 |
| Dec 11, 2025 | 137.40 | 143.40 | 131.20 | 135.40 | -9.73% | 153,590 |
| Dec 10, 2025 | 140.80 | 162.69 | 136.70 | 150.00 | +5.93% | 229,228 |
| Dec 9, 2025 | 113.80 | 145.76 | 111.76 | 141.60 | +18.39% | 222,725 |
| Dec 8, 2025 | 115.40 | 120.20 | 106.70 | 119.60 | +10.33% | 118,577 |
| Dec 5, 2025 | 116.40 | 125.80 | 108.20 | 108.40 | -12.01% | 138,385 |
| Dec 4, 2025 | 104.80 | 123.40 | 100.00 | 123.20 | +15.57% | 182,626 |
| Dec 3, 2025 | 104.60 | 111.40 | 97.80 | 106.60 | +10.35% | 209,392 |
| Dec 2, 2025 | 90.00 | 101.78 | 89.00 | 96.60 | +19.85% | 181,917 |
| Dec 1, 2025 | 90.20 | 92.42 | 79.60 | 80.60 | -25.23% | 175,500 |
| Nov 28, 2025 | 110.00 | 120.37 | 100.80 | 107.80 | +9.11% | 121,203 |
| Nov 26, 2025 | 90.80 | 102.94 | 85.60 | 98.80 | +19.04% | 105,124 |
| Nov 25, 2025 | 89.40 | 95.60 | 81.60 | 83.00 | -13.90% | 93,486 |
| Nov 24, 2025 | 74.60 | 98.20 | 71.80 | 96.40 | +38.53% | 102,053 |
| Nov 21, 2025 | 69.80 | 73.37 | 60.70 | 69.59 | -0.87% | 68,532 |
| Nov 20, 2025 | 94.80 | 95.80 | 69.60 | 70.20 | -20.59% | 82,494 |
| Nov 19, 2025 | 107.00 | 110.60 | 86.40 | 88.40 | -20.19% | 65,376 |
| Nov 18, 2025 | 101.20 | 117.60 | 98.80 | 110.76 | +9.02% | 45,423 |
| Nov 17, 2025 | 121.60 | 126.80 | 95.80 | 101.60 | -20.25% | 39,922 |
| Nov 14, 2025 | 133.00 | 140.00 | 120.80 | 127.40 | -12.26% | 40,621 |
| Nov 13, 2025 | 174.60 | 176.00 | 140.60 | 145.20 | -19.10% | 34,101 |
| Nov 12, 2025 | 184.60 | 186.60 | 170.00 | 179.49 | +4.16% | 15,897 |
| Nov 11, 2025 | 181.40 | 188.20 | 171.00 | 172.32 | -8.01% | 16,541 |
| Nov 10, 2025 | 205.80 | 209.80 | 185.38 | 187.33 | +5.24% | 23,809 |
| Nov 7, 2025 | 154.20 | 181.18 | 142.30 | 178.00 | +15.22% | 15,981 |
Daily open, high, low, close and volume for Leverage Shares 2X Long BMNR Daily ETF (BMNG). Showing 250 trading days. Unadjusted prices.