BMNU Historical Prices
BATS: BMNURexTrading--Leveraged EquityETFUSD
17.00-0.10 (-0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMNU price history
The price history for T-REX 2X Long BMNR Daily Target (BMNU) on this page begins on September 22, 2025, when the stock closed at $259.40; it most recently closed at $17.00 on October 5, 2026. The highest price in this record is $425.60, reached on October 6, 2025; the latest close is 96.0% below that peak. In the last 12 months alone, BMNU has lost 95.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BMNU returns
1 week
-17.19%
1 month
-6.59%
3 months
+106.06%
6 months
-14.79%
Year to date
-64.44%
1 year
-95.02%
BMNU price return, excluding dividends.
BMNU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.00 | -72.18% |
| 2025* | 61.10 | -76.45% |
BMNU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.55 | 17.77 | 16.70 | 17.00 | -0.58% | |
| 17.18 | 17.61 | 15.91 | 17.10 | -4.95% | |
| 18.38 | 18.76 | 17.36 | 17.99 | -11.68% | |
| 21.30 | 21.86 | 19.78 | 20.37 | -4.72% | |
| 21.26 | 22.08 | 20.62 | 21.38 | +4.14% | |
| 22.60 | 23.58 | 19.98 | 20.53 | -3.66% | |
| 20.81 | 22.30 | 20.60 | 21.31 | +2.70% | |
| 22.33 | 23.24 | 20.50 | 20.75 | -2.58% | |
| 23.01 | 23.16 | 20.75 | 21.30 | -1.39% | |
| 22.21 | 23.28 | 21.36 | 21.60 | -4.97% | |
| 24.01 | 24.10 | 21.66 | 22.73 | -3.52% | |
| 22.13 | 24.05 | 22.13 | 23.56 | +4.43% | |
| 23.90 | 24.50 | 22.33 | 22.56 | -8.77% | |
| 23.53 | 25.05 | 23.11 | 24.73 | +2.78% | |
| 23.00 | 24.14 | 22.20 | 24.06 | +18.00% | |
| 18.71 | 21.01 | 18.71 | 20.39 | +17.39% | |
| 16.97 | 18.39 | 16.52 | 17.37 | +8.70% | |
| 16.92 | 17.06 | 15.01 | 15.98 | -6.82% | |
| 18.73 | 18.82 | 16.15 | 17.15 | -16.30% | |
| 18.69 | 20.88 | 18.69 | 20.49 | +5.08% | |
| 18.76 | 22.38 | 18.26 | 19.50 | +7.03% | |
| 17.38 | 18.91 | 16.95 | 18.22 | +0.11% | |
| 20.20 | 20.33 | 18.12 | 18.20 | -5.16% | |
| 19.11 | 19.80 | 18.24 | 19.19 | -1.54% | |
| 19.87 | 20.30 | 18.71 | 19.49 | -10.68% | |
| 18.15 | 22.14 | 18.06 | 21.82 | +28.50% | |
| 17.09 | 17.69 | 16.60 | 16.98 | -3.08% | |
| 19.03 | 19.39 | 16.93 | 17.52 | -15.20% | |
| 18.52 | 20.85 | 18.17 | 20.66 | +13.14% | |
| 20.50 | 21.43 | 18.26 | 18.26 | -14.83% | |
| 21.96 | 23.50 | 20.58 | 21.44 | +5.88% | |
| 19.38 | 20.82 | 19.03 | 20.25 | +0.70% | |
| 18.52 | 21.64 | 18.20 | 20.11 | +5.73% | |
| 18.20 | 20.27 | 17.74 | 19.02 | +11.16% | |
| 16.24 | 17.84 | 15.80 | 17.11 | +11.25% | |
| 15.21 | 15.66 | 14.24 | 15.38 | +13.09% | |
| 11.48 | 14.37 | 11.29 | 13.60 | +21.21% | |
| 11.31 | 12.03 | 11.16 | 11.22 | -4.35% | |
| 11.07 | 12.08 | 11.01 | 11.73 | +7.32% | |
| 10.89 | 11.15 | 10.14 | 10.93 | -2.84% | |
| 10.80 | 11.46 | 10.53 | 11.25 | +4.17% | |
| 11.34 | 11.41 | 10.73 | 10.80 | -2.53% | |
| 11.32 | 11.50 | 10.50 | 11.08 | +0.54% | |
| 11.90 | 12.04 | 11.02 | 11.02 | -7.94% | |
| 12.01 | 12.58 | 11.17 | 11.97 | +5.18% | |
| 11.00 | 11.88 | 10.78 | 11.38 | -1.47% | |
| 11.09 | 11.75 | 10.49 | 11.55 | +4.24% | |
| 10.42 | 11.23 | 10.21 | 11.08 | +7.47% | |
| 9.83 | 10.47 | 9.42 | 10.31 | +1.08% | |
| 10.77 | 10.79 | 9.28 | 10.20 | -8.68% | |
| 10.07 | 11.35 | 9.84 | 11.17 | +17.33% | |
| 10.53 | 10.88 | 9.44 | 9.52 | -10.94% | |
| 10.05 | 11.09 | 9.19 | 10.69 | -3.69% | |
| 9.84 | 11.58 | 9.76 | 11.10 | +25.71% | |
| 9.70 | 9.71 | 8.46 | 8.83 | -9.90% | |
| 10.54 | 11.34 | 9.36 | 9.80 | -12.11% | |
| 10.38 | 11.80 | 10.36 | 11.15 | +5.59% | |
| 10.30 | 10.60 | 9.95 | 10.56 | +7.43% | |
| 9.18 | 10.14 | 9.03 | 9.83 | +11.58% | |
| 7.91 | 9.00 | 7.71 | 8.81 | +2.92% | |
| 8.77 | 8.96 | 8.15 | 8.56 | -4.89% | |
| 10.08 | 10.29 | 8.81 | 9.00 | -5.46% | |
| 8.59 | 9.61 | 8.59 | 9.52 | +21.90% | |
| 7.78 | 8.09 | 7.47 | 7.81 | -5.33% | |
| 8.51 | 8.80 | 8.17 | 8.25 | +3.64% | |
| 8.00 | 8.20 | 7.74 | 7.96 | -1.49% | |
| 7.60 | 8.15 | 7.28 | 8.08 | -0.37% | |
| 8.70 | 9.16 | 8.05 | 8.11 | -8.77% | |
| 7.72 | 9.55 | 7.63 | 8.89 | +15.45% | |
| 8.00 | 8.59 | 7.55 | 7.70 | +2.67% | |
| 6.60 | 7.90 | 6.60 | 7.50 | +12.28% | |
| 6.50 | 6.80 | 6.10 | 6.68 | -5.92% | |
| 7.00 | 7.21 | 6.37 | 7.10 | +2.90% | |
| 6.34 | 7.15 | 6.30 | 6.90 | +2.22% | |
| 7.75 | 7.75 | 6.44 | 6.75 | -9.88% | |
| 8.53 | 8.63 | 7.24 | 7.49 | -14.40% | |
| 8.68 | 9.15 | 8.53 | 8.75 | -8.85% | |
| 10.20 | 11.20 | 9.45 | 9.60 | -4.00% | |
| 9.79 | 10.10 | 9.11 | 10.00 | +5.49% | |
| 9.96 | 10.90 | 9.41 | 9.48 | -7.06% | |
| 11.20 | 11.50 | 10.10 | 10.20 | -9.33% | |
| 11.50 | 12.20 | 11.20 | 11.25 | +11.39% | |
| 10.30 | 11.00 | 9.85 | 10.10 | -3.81% | |
| 9.50 | 10.60 | 9.20 | 10.50 | +9.49% | |
| 9.92 | 10.50 | 9.42 | 9.59 | -5.98% | |
| 10.65 | 11.20 | 9.32 | 10.20 | -8.11% | |
| 11.00 | 11.70 | 10.60 | 11.10 | +11.00% | |
| 11.60 | 11.60 | 9.53 | 10.00 | -21.88% | |
| 11.40 | 12.90 | 11.20 | 12.80 | +10.82% | |
| 12.70 | 12.80 | 11.40 | 11.55 | -11.49% | |
| 14.00 | 14.10 | 12.40 | 13.05 | -8.74% | |
| 13.80 | 15.30 | 13.40 | 14.30 | -4.67% | |
| 14.40 | 16.00 | 13.80 | 15.00 | 0.00% | |
| 13.70 | 15.20 | 13.00 | 15.00 | +3.81% | |
| 14.70 | 14.90 | 14.20 | 14.45 | -3.67% | |
| 15.30 | 16.30 | 14.70 | 15.00 | +3.09% | |
| 15.50 | 16.10 | 14.40 | 14.55 | -7.62% | |
| 14.80 | 15.80 | 14.70 | 15.75 | +2.61% | |
| 14.60 | 15.80 | 14.30 | 15.35 | +8.10% | |
| 14.10 | 14.80 | 13.80 | 14.20 | -1.73% | |
| 15.60 | 15.60 | 13.80 | 14.45 | -11.89% | |
| 18.90 | 19.00 | 16.30 | 16.40 | -18.81% | |
| 18.90 | 21.40 | 17.91 | 20.20 | +6.88% | |
| 19.40 | 19.80 | 18.60 | 18.90 | -5.03% | |
| 21.10 | 21.20 | 19.00 | 19.90 | -11.56% | |
| 20.50 | 23.10 | 20.40 | 22.50 | +7.66% | |
| 20.40 | 21.20 | 19.60 | 20.90 | +1.70% | |
| 21.80 | 21.80 | 19.40 | 20.55 | -7.85% | |
| 22.60 | 23.40 | 21.80 | 22.30 | -1.76% | |
| 22.90 | 23.20 | 21.70 | 22.70 | +2.25% | |
| 20.80 | 22.80 | 20.80 | 22.20 | +8.56% | |
| 19.90 | 20.80 | 19.60 | 20.45 | +4.87% | |
| 18.40 | 19.65 | 18.01 | 19.50 | +6.56% | |
| 19.50 | 19.50 | 17.50 | 18.30 | -8.04% | |
| 19.10 | 20.20 | 18.20 | 19.90 | -1.00% | |
| 20.80 | 21.69 | 19.80 | 20.10 | -5.19% | |
| 21.70 | 21.90 | 20.30 | 21.20 | +0.47% | |
| 22.15 | 23.05 | 20.30 | 21.10 | -10.21% | |
| 22.70 | 23.90 | 22.40 | 23.50 | +13.53% | |
| 22.40 | 22.80 | 20.50 | 20.70 | -6.97% | |
| 21.50 | 22.70 | 20.40 | 22.25 | -4.51% | |
| 23.20 | 25.40 | 22.60 | 23.30 | +4.95% | |
| 22.00 | 22.20 | 20.40 | 22.20 | +0.91% | |
| 20.70 | 22.20 | 19.70 | 22.00 | +8.11% | |
| 22.00 | 23.50 | 19.70 | 20.35 | -0.73% | |
| 19.30 | 21.40 | 18.90 | 20.50 | +2.76% | |
| 20.20 | 21.00 | 19.50 | 19.95 | +0.76% | |
| 19.95 | 21.20 | 18.50 | 19.80 | -3.88% | |
| 21.20 | 21.30 | 19.00 | 20.60 | +13.81% | |
| 18.00 | 18.20 | 16.60 | 18.10 | -5.24% | |
| 18.00 | 19.60 | 17.90 | 19.10 | +12.35% | |
| 15.90 | 17.10 | 15.00 | 17.00 | -2.86% | |
| 17.80 | 18.70 | 17.10 | 17.50 | -0.85% | |
| 15.60 | 18.00 | 15.20 | 17.65 | +16.12% | |
| 16.80 | 16.80 | 14.40 | 15.20 | -1.30% | |
| 16.60 | 16.70 | 15.20 | 15.40 | -11.49% | |
| 19.10 | 19.80 | 17.30 | 17.40 | -16.75% | |
| 21.10 | 22.10 | 19.90 | 20.90 | +4.76% | |
| 20.60 | 21.40 | 19.20 | 19.95 | -4.77% | |
| 21.00 | 22.00 | 19.50 | 20.95 | +3.46% | |
| 20.70 | 20.90 | 19.00 | 20.25 | -2.17% | |
| 20.00 | 21.30 | 19.50 | 20.70 | -3.72% | |
| 23.50 | 23.90 | 21.40 | 21.50 | -15.35% | |
| 25.55 | 26.80 | 24.80 | 25.40 | -1.55% | |
| 23.50 | 26.00 | 23.40 | 25.80 | +27.41% | |
| 22.50 | 24.50 | 20.10 | 20.25 | -0.25% | |
| 20.80 | 21.75 | 19.40 | 20.30 | -4.69% | |
| 20.80 | 22.20 | 20.00 | 21.30 | +2.90% | |
| 20.80 | 22.20 | 19.90 | 20.70 | +0.49% | |
| 18.10 | 20.70 | 18.00 | 20.60 | +18.39% | |
| 18.50 | 18.70 | 17.30 | 17.40 | -14.07% | |
| 21.80 | 22.40 | 19.50 | 20.25 | -7.32% | |
| 21.90 | 23.40 | 21.10 | 21.85 | +14.70% | |
| 18.90 | 20.20 | 17.80 | 19.05 | -8.41% | |
| 17.90 | 22.10 | 17.70 | 20.80 | +14.92% | |
| 19.30 | 19.80 | 17.80 | 18.10 | -14.01% | |
| 23.40 | 23.58 | 20.00 | 21.05 | -10.04% | |
| 21.60 | 24.80 | 21.40 | 23.40 | +20.00% | |
| 17.85 | 19.70 | 17.80 | 19.50 | +2.63% | |
| 19.70 | 19.90 | 18.10 | 19.00 | -8.87% | |
| 20.30 | 21.40 | 19.90 | 20.85 | +1.71% | |
| 19.60 | 20.55 | 19.10 | 20.50 | 0.00% | |
| 20.70 | 22.10 | 19.80 | 20.50 | -2.84% | |
| 22.10 | 22.20 | 20.30 | 21.10 | -7.66% | |
| 21.50 | 24.15 | 20.90 | 22.85 | +12.29% | |
| 21.20 | 21.20 | 18.25 | 20.35 | +1.75% | |
| 21.90 | 21.90 | 19.00 | 20.00 | -4.99% | |
| 22.70 | 23.95 | 20.90 | 21.05 | -13.37% | |
| 20.10 | 25.10 | 19.80 | 24.30 | +9.46% | |
| 19.15 | 22.70 | 18.95 | 22.20 | +33.73% | |
| 20.70 | 22.60 | 16.00 | 16.60 | -28.76% | |
| 27.10 | 27.40 | 22.20 | 23.30 | -17.67% | |
| 30.20 | 30.40 | 25.10 | 28.30 | -5.35% | |
| 29.90 | 33.40 | 29.00 | 29.90 | -17.86% | |
| 39.20 | 40.80 | 34.70 | 36.40 | -12.29% | |
| 48.45 | 48.60 | 39.20 | 41.50 | -19.88% | |
| 52.30 | 54.95 | 51.20 | 51.80 | +2.37% | |
| 46.10 | 51.31 | 45.60 | 50.60 | +10.96% | |
| 46.10 | 49.10 | 45.00 | 45.60 | -7.22% | |
| 48.90 | 52.70 | 46.50 | 49.15 | -1.11% | |
| 51.60 | 52.40 | 48.00 | 49.70 | -3.87% | |
| 48.40 | 51.90 | 42.80 | 51.70 | +7.04% | |
| 50.00 | 51.90 | 47.30 | 48.30 | -18.27% | |
| 57.95 | 60.20 | 53.80 | 59.10 | +1.37% | |
| 66.80 | 67.30 | 57.80 | 58.30 | -10.99% | |
| 63.40 | 72.00 | 61.95 | 65.50 | +9.53% | |
| 61.00 | 63.80 | 58.90 | 59.80 | 0.00% | |
| 55.30 | 61.20 | 54.50 | 59.80 | +6.60% | |
| 58.25 | 62.10 | 54.20 | 56.10 | -7.73% | |
| 54.25 | 62.20 | 52.70 | 60.80 | +5.56% | |
| 62.60 | 63.50 | 57.00 | 57.60 | -12.46% | |
| 72.30 | 72.60 | 61.40 | 65.80 | -5.60% | |
| 66.00 | 71.30 | 64.15 | 69.70 | +14.08% | |
| 50.30 | 61.50 | 48.30 | 61.10 | +27.82% | |
| 50.45 | 50.60 | 46.30 | 47.80 | -3.43% | |
| 53.10 | 54.86 | 49.02 | 49.50 | -5.89% | |
| 50.75 | 56.50 | 50.70 | 52.60 | +1.74% | |
| 56.40 | 56.40 | 50.30 | 51.70 | -7.68% | |
| 55.50 | 56.65 | 53.50 | 56.00 | -3.61% | |
| 58.80 | 60.00 | 54.40 | 58.10 | -8.21% | |
| 69.70 | 70.20 | 60.80 | 63.30 | -2.76% | |
| 58.90 | 65.40 | 57.70 | 65.10 | +21.23% | |
| 64.35 | 66.49 | 53.40 | 53.70 | -6.28% | |
| 65.30 | 69.40 | 56.50 | 57.30 | -13.05% | |
| 63.80 | 67.30 | 61.80 | 65.90 | +2.33% | |
| 81.40 | 82.67 | 63.30 | 64.40 | -22.41% | |
| 102.70 | 103.70 | 82.30 | 83.00 | -18.79% | |
| 103.85 | 108.10 | 98.00 | 102.20 | -10.04% | |
| 106.00 | 122.70 | 102.80 | 113.60 | +6.07% | |
| 86.05 | 109.90 | 84.35 | 107.10 | +19.00% | |
| 87.80 | 90.50 | 80.40 | 90.00 | +9.49% | |
| 87.10 | 95.00 | 81.70 | 82.20 | -11.80% | |
| 79.10 | 93.30 | 75.40 | 93.20 | +15.35% | |
| 78.80 | 84.35 | 74.00 | 80.80 | +10.08% | |
| 67.95 | 77.00 | 67.30 | 73.40 | +19.54% | |
| 68.40 | 70.40 | 60.20 | 61.40 | -24.98% | |
| 83.70 | 91.40 | 76.40 | 81.85 | +8.84% | |
| 68.80 | 78.30 | 65.00 | 75.20 | +18.43% | |
| 68.10 | 73.00 | 61.95 | 63.50 | -13.72% | |
| 57.00 | 75.38 | 54.70 | 73.60 | +39.92% | |
| 53.20 | 56.10 | 46.10 | 52.60 | -2.05% | |
| 72.80 | 73.69 | 53.10 | 53.70 | -22.40% | |
| 81.65 | 85.10 | 66.00 | 69.20 | -18.01% | |
| 77.50 | 90.25 | 75.50 | 84.40 | +7.65% | |
| 93.60 | 97.56 | 73.30 | 78.40 | -20.65% | |
| 101.80 | 107.80 | 92.80 | 98.80 | -11.63% | |
| 134.30 | 135.80 | 108.20 | 111.80 | -19.45% | |
| 142.80 | 143.70 | 130.60 | 138.80 | +4.75% | |
| 140.10 | 145.54 | 131.10 | 132.50 | -8.37% | |
| 158.20 | 161.70 | 142.60 | 144.60 | +5.09% | |
| 118.40 | 139.30 | 109.20 | 137.60 | +14.57% | |
| 143.30 | 143.50 | 118.90 | 120.10 | -19.40% | |
| 148.40 | 157.20 | 141.20 | 149.00 | +9.40% | |
| 143.40 | 162.60 | 135.10 | 136.20 | -16.54% | |
| 178.20 | 178.50 | 159.00 | 163.20 | -15.88% | |
| 194.70 | 199.60 | 182.00 | 194.00 | +8.08% | |
| 209.90 | 214.80 | 177.10 | 179.50 | -20.26% | |
| 248.40 | 248.40 | 220.70 | 225.10 | -10.67% | |
| 258.40 | 266.40 | 250.70 | 252.00 | -4.18% | |
| 262.00 | 271.60 | 245.90 | 263.00 | +12.73% | |
| 239.10 | 244.20 | 229.20 | 233.30 | +4.85% | |
| 217.80 | 226.80 | 211.50 | 222.50 | +4.00% | |
| 242.40 | 242.60 | 199.23 | 213.95 | -15.10% | |
| 259.20 | 284.20 | 248.40 | 252.00 | -6.35% | |
| 259.00 | 275.70 | 251.80 | 269.10 | +14.51% | |
| 234.80 | 245.25 | 221.40 | 235.00 | -5.39% | |
| 282.00 | 297.50 | 246.00 | 248.40 | -8.61% | |
| 278.40 | 279.80 | 248.00 | 271.80 | +2.92% | |
| 265.00 | 287.13 | 257.40 | 264.10 | -13.12% | |
| 284.20 | 306.80 | 268.20 | 304.00 | +13.90% | |
| 345.00 | 364.00 | 265.00 | 266.90 | -21.84% | |
| 344.00 | 345.70 | 313.00 | 341.50 | — |