Leverage Shares 2x Long BMNR Daily ETF (BMNG) NASDAQ

19.64

-0.36(-1.80%)

Updated at May 19 04:00PM

Currency In USD

BMNG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	19.49	19.64	19.64	20.43	19.06	373,299
May 18, 2026	21.41	20	20	21.41	18.96	838,088
May 15, 2026	26.29	22.62	22.62	26.29	22.58	463,986
May 14, 2026	26.04	27.95	27.95	29.65	24.85	472,727
May 13, 2026	26.91	26.04	26.04	27.34	25.75	197,833
May 12, 2026	29.41	27.44	27.44	29.41	26.19	503,995
May 11, 2026	28.51	30.98	30.98	31.85	28.42	389,664
May 08, 2026	28.14	28.77	28.77	29.35	27.09	210,228
May 07, 2026	30	28.55	28.55	30.1	26.81	681,597
May 06, 2026	31.11	30.94	30.94	32.41	30.15	504,589
May 05, 2026	31.64	31.47	31.47	32.07	30.34	206,267
May 04, 2026	1.44	1.53	1.53	1.58	1.44	55.35M
May 01, 2026	1.39	1.41	1.41	1.45	1.36	56.99M
April 30, 2026	1.28	1.35	1.35	1.36	1.25	50.34M
April 29, 2026	1.34	1.27	1.27	1.35	1.21	61.61M
April 28, 2026	1.32	1.38	1.38	1.41	1.26	55.1M
April 27, 2026	1.45	1.39	1.39	1.5	1.37	58.63M
April 24, 2026	1.49	1.47	1.47	1.52	1.41	61.68M
April 23, 2026	1.53	1.46	1.46	1.6	1.4	77.87M
April 22, 2026	1.58	1.64	1.64	1.65	1.55	74.08M
April 21, 2026	1.55	1.43	1.43	1.58	1.42	81.53M
April 20, 2026	1.48	1.55	1.55	1.58	1.41	71.61M
April 17, 2026	1.61	1.6	1.6	1.76	1.56	82.3M
April 16, 2026	1.54	1.53	1.53	1.54	1.41	63.05M
April 15, 2026	1.43	1.52	1.52	1.54	1.37	55.51M
April 14, 2026	1.53	1.42	1.42	1.63	1.36	66.11M
April 13, 2026	1.34	1.41	1.41	1.49	1.31	74.09M
April 10, 2026	1.42	1.38	1.38	1.45	1.35	58.99M
April 09, 2026	1.38	1.36	1.36	1.47	1.28	74.81M
April 08, 2026	1.46	1.42	1.42	1.47	1.31	67.77M
April 07, 2026	1.22	1.26	1.26	1.26	1.15	63.3M
April 06, 2026	1.25	1.32	1.32	1.36	1.24	79.46M
April 02, 2026	1.1	1.17	1.17	1.19	1.04	82.07M
April 01, 2026	1.25	1.21	1.21	1.3	1.18	81.3M
March 31, 2026	1.09	1.21	1.21	1.25	1.05	80.42M
March 30, 2026	1.15	1.05	1.05	1.16	1	68.58M
March 27, 2026	1.14	1.07	1.07	1.16	1.05	84.72M
March 26, 2026	1.32	1.21	1.21	1.37	1.2	81.9M
March 25, 2026	1.46	1.44	1.44	1.53	1.37	100.84M
March 24, 2026	1.43	1.38	1.38	1.48	1.33	85.97M
March 23, 2026	1.43	1.44	1.44	1.52	1.35	98.22M
March 20, 2026	1.44	1.41	1.41	1.44	1.31	59.8M
March 19, 2026	1.38	1.44	1.44	1.47	1.34	51.33M
March 18, 2026	1.62	1.48	1.48	1.65	1.47	49.17M
March 17, 2026	1.77	1.75	1.75	1.85	1.71	57.52M
March 16, 2026	1.61	1.78	1.78	1.8	1.61	56.49M
March 13, 2026	1.56	1.39	1.39	1.69	1.38	60.45M
March 12, 2026	1.43	1.4	1.4	1.49	1.34	36.5M
March 11, 2026	1.44	1.47	1.47	1.53	1.37	37.09M
March 10, 2026	1.44	1.42	1.42	1.52	1.37	34.36M
March 09, 2026	1.25	1.42	1.42	1.42	1.24	23.09M
March 06, 2026	1.28	1.2	1.2	1.29	1.19	15.26M
March 05, 2026	1.5	1.4	1.4	1.54	1.33	18.13M
March 04, 2026	1.49	1.51	1.51	1.61	1.45	27.8M
March 03, 2026	1.3	1.31	1.31	1.39	1.22	24.89M
March 02, 2026	1.22	1.43	1.43	1.52	1.22	22.53M
February 27, 2026	1.34	1.25	1.25	1.36	1.22	13.61M
February 26, 2026	1.6	1.45	1.45	1.62	1.37	21.89M
February 25, 2026	1.48	1.61	1.61	1.7	1.46	40.04M
February 24, 2026	1.24	1.32	1.32	1.35	1.22	12.26M