BMNZ Historical Prices
NYSEARCA: BMNZDefiance ETFs LLCTrading--Inverse EquityETFUSD
5.08+0.02 (+0.40%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
After hours: 5.07 -0.20%
BMNZ price history
The price history for Defiance Daily Target 2X Short BMNR (BMNZ) on this page begins on November 10, 2025, when the stock closed at $26.75; it most recently closed at $5.08 on October 5, 2026. The highest price in this record is $47.99, reached on November 17, 2025; the latest close is 89.4% below that peak. 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
BMNZ returns
1 week
+17.32%
1 month
-10.56%
3 months
-78.14%
6 months
-69.56%
Year to date
-78.74%
BMNZ price return, excluding dividends.
BMNZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.08 | -69.71% |
| 2025* | 16.77 | -37.31% |
BMNZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.91 | 5.16 | 4.85 | 5.08 | +0.40% | |
| 5.04 | 5.38 | 4.92 | 5.06 | +4.55% | |
| 4.78 | 4.96 | 4.67 | 4.84 | +11.78% | |
| 4.16 | 4.45 | 4.05 | 4.33 | +4.84% | |
| 4.14 | 4.30 | 3.99 | 4.13 | -4.62% | |
| 3.91 | 4.43 | 3.73 | 4.33 | +3.59% | |
| 4.28 | 4.33 | 3.98 | 4.18 | -2.34% | |
| 3.99 | 4.35 | 3.81 | 4.28 | +1.90% | |
| 3.84 | 4.31 | 3.84 | 4.20 | +0.72% | |
| 4.05 | 4.19 | 3.86 | 4.17 | +5.04% | |
| 3.76 | 4.13 | 3.73 | 3.97 | +3.66% | |
| 4.07 | 4.07 | 3.74 | 3.83 | -4.49% | |
| 3.81 | 4.04 | 3.73 | 4.01 | +9.26% | |
| 3.89 | 3.95 | 3.65 | 3.67 | -3.93% | |
| 4.06 | 4.22 | 3.79 | 3.82 | -17.32% | |
| 5.16 | 5.18 | 4.47 | 4.62 | -17.50% | |
| 5.81 | 5.95 | 5.24 | 5.60 | -9.68% | |
| 5.90 | 6.51 | 5.82 | 6.20 | +6.35% | |
| 5.44 | 6.05 | 5.39 | 5.83 | +17.30% | |
| 5.45 | 5.46 | 4.90 | 4.97 | -5.51% | |
| 5.53 | 5.64 | 4.39 | 5.26 | -7.23% | |
| 5.94 | 6.07 | 5.46 | 5.67 | -0.18% | |
| 5.11 | 5.72 | 5.09 | 5.68 | +4.60% | |
| 5.46 | 5.69 | 5.26 | 5.43 | +1.31% | |
| 5.25 | 5.52 | 5.17 | 5.36 | +11.20% | |
| 6.37 | 6.37 | 4.75 | 4.82 | -29.33% | |
| 6.82 | 6.98 | 6.57 | 6.82 | +1.94% | |
| 6.21 | 6.81 | 6.13 | 6.69 | +16.35% | |
| 6.50 | 6.68 | 5.72 | 5.75 | -13.66% | |
| 6.03 | 6.66 | 5.78 | 6.66 | +14.43% | |
| 5.65 | 6.06 | 5.18 | 5.82 | -5.83% | |
| 6.51 | 6.54 | 6.00 | 6.18 | -0.64% | |
| 6.80 | 6.88 | 5.71 | 6.22 | -5.90% | |
| 6.95 | 7.20 | 6.09 | 6.61 | -11.98% | |
| 7.93 | 8.19 | 7.07 | 7.51 | -11.23% | |
| 8.52 | 9.25 | 8.24 | 8.46 | -13.05% | |
| 12.00 | 12.21 | 8.87 | 9.73 | -21.60% | |
| 12.33 | 12.42 | 11.57 | 12.41 | +4.55% | |
| 12.58 | 12.61 | 11.49 | 11.87 | -6.83% | |
| 12.85 | 13.64 | 12.57 | 12.74 | +2.49% | |
| 13.07 | 13.37 | 12.22 | 12.43 | -5.04% | |
| 12.41 | 13.12 | 12.34 | 13.09 | +2.51% | |
| 12.46 | 13.44 | 12.28 | 12.77 | -0.55% | |
| 11.97 | 12.85 | 11.85 | 12.84 | +7.72% | |
| 11.82 | 12.80 | 11.25 | 11.92 | -5.47% | |
| 13.05 | 13.25 | 12.08 | 12.61 | +1.37% | |
| 12.95 | 13.65 | 12.21 | 12.44 | -3.94% | |
| 13.95 | 14.18 | 12.80 | 12.95 | -7.43% | |
| 14.73 | 15.29 | 13.83 | 13.99 | -2.10% | |
| 13.61 | 15.37 | 13.61 | 14.29 | +9.00% | |
| 15.22 | 15.32 | 12.96 | 13.11 | -18.27% | |
| 14.52 | 16.06 | 14.16 | 16.04 | +11.62% | |
| 15.24 | 16.28 | 13.92 | 14.37 | +3.38% | |
| 17.04 | 17.04 | 12.92 | 13.90 | -26.46% | |
| 17.48 | 19.57 | 17.29 | 18.90 | +9.31% | |
| 16.23 | 17.84 | 15.16 | 17.29 | +12.13% | |
| 16.56 | 16.61 | 14.44 | 15.42 | -5.86% | |
| 16.82 | 17.41 | 16.38 | 16.38 | -5.86% | |
| 19.25 | 19.56 | 17.25 | 17.40 | -13.43% | |
| 22.22 | 22.77 | 19.60 | 20.10 | -2.85% | |
| 20.17 | 21.65 | 19.90 | 20.69 | +4.39% | |
| 17.56 | 20.16 | 17.36 | 19.82 | +4.87% | |
| 21.95 | 21.95 | 18.60 | 18.90 | -22.19% | |
| 23.98 | 25.21 | 23.57 | 24.29 | +4.52% | |
| 22.36 | 23.31 | 21.40 | 23.24 | -3.77% | |
| 24.29 | 24.68 | 23.53 | 24.15 | +1.90% | |
| 25.34 | 26.15 | 23.55 | 23.70 | -0.84% | |
| 22.28 | 23.97 | 21.21 | 23.90 | +9.38% | |
| 26.03 | 26.13 | 19.67 | 21.85 | -16.41% | |
| 25.45 | 26.54 | 22.85 | 26.14 | -2.93% | |
| 30.75 | 30.75 | 24.92 | 26.93 | -12.56% | |
| 31.38 | 33.04 | 30.13 | 30.80 | +6.65% | |
| 28.90 | 32.29 | 28.47 | 28.88 | -3.73% | |
| 32.91 | 32.91 | 28.87 | 30.00 | -3.38% | |
| 27.48 | 32.09 | 27.48 | 31.05 | +9.79% | |
| 25.10 | 28.90 | 24.96 | 28.28 | +14.03% | |
| 24.82 | 25.13 | 23.72 | 24.80 | +9.40% | |
| 21.46 | 23.00 | 19.26 | 22.67 | +4.04% | |
| 22.38 | 23.95 | 21.72 | 21.79 | -6.16% | |
| 22.12 | 23.27 | 20.27 | 23.22 | +6.22% | |
| 20.20 | 21.99 | 19.50 | 21.86 | +9.79% | |
| 19.56 | 19.95 | 17.88 | 19.91 | -11.98% | |
| 21.93 | 23.02 | 20.83 | 22.62 | +4.92% | |
| 24.01 | 25.19 | 21.56 | 21.56 | -11.82% | |
| 23.52 | 24.66 | 22.18 | 24.45 | +6.96% | |
| 22.00 | 24.61 | 21.03 | 22.86 | +7.48% | |
| 21.69 | 22.48 | 19.88 | 21.27 | -11.96% | |
| 21.71 | 24.69 | 21.63 | 24.16 | +22.76% | |
| 22.83 | 22.85 | 19.58 | 19.68 | -12.38% | |
| 20.62 | 22.49 | 20.33 | 22.46 | +12.81% | |
| 18.80 | 20.80 | 18.54 | 19.91 | +8.92% | |
| 19.08 | 19.40 | 17.20 | 18.28 | +4.34% | |
| 18.20 | 19.02 | 16.45 | 17.52 | -0.11% | |
| 19.40 | 20.28 | 17.41 | 17.54 | -4.52% | |
| 18.14 | 18.60 | 17.85 | 18.37 | +4.32% | |
| 17.43 | 18.08 | 16.12 | 17.61 | -4.14% | |
| 17.33 | 18.49 | 16.69 | 18.37 | +7.68% | |
| 18.22 | 18.28 | 17.06 | 17.06 | -2.51% | |
| 18.72 | 19.06 | 17.01 | 17.50 | -8.76% | |
| 19.50 | 19.77 | 18.47 | 19.18 | +1.48% | |
| 17.87 | 19.65 | 17.80 | 18.90 | +11.44% | |
| 15.22 | 16.99 | 15.19 | 16.96 | +19.44% | |
| 15.36 | 16.12 | 13.30 | 14.20 | -8.27% | |
| 15.10 | 15.62 | 14.77 | 15.48 | +4.95% | |
| 14.01 | 15.29 | 14.01 | 14.75 | +10.65% | |
| 14.61 | 14.69 | 12.87 | 13.33 | -7.43% | |
| 14.63 | 15.36 | 14.16 | 14.40 | -1.84% | |
| 13.97 | 15.43 | 13.96 | 14.67 | +7.47% | |
| 13.55 | 13.98 | 13.00 | 13.65 | +1.26% | |
| 13.31 | 14.10 | 13.19 | 13.48 | -2.18% | |
| 14.80 | 14.80 | 13.35 | 13.78 | -8.62% | |
| 15.39 | 15.73 | 14.80 | 15.08 | -4.68% | |
| 16.93 | 17.29 | 15.80 | 15.82 | -7.76% | |
| 16.20 | 17.74 | 16.11 | 17.15 | +8.34% | |
| 16.54 | 17.18 | 15.57 | 15.83 | +0.64% | |
| 14.90 | 15.90 | 14.60 | 15.73 | +7.37% | |
| 14.28 | 15.30 | 14.16 | 14.65 | -1.08% | |
| 14.23 | 15.30 | 13.71 | 14.81 | +10.28% | |
| 14.12 | 14.31 | 13.24 | 13.43 | -14.89% | |
| 14.77 | 15.78 | 14.33 | 15.78 | +7.49% | |
| 15.11 | 15.88 | 14.48 | 14.68 | +3.97% | |
| 14.10 | 14.53 | 12.64 | 14.12 | -5.23% | |
| 14.96 | 16.07 | 14.89 | 14.90 | -1.39% | |
| 16.02 | 16.84 | 14.90 | 15.11 | -7.58% | |
| 15.06 | 16.96 | 13.85 | 16.35 | -0.37% | |
| 17.33 | 17.61 | 15.54 | 16.41 | -1.68% | |
| 16.36 | 17.16 | 15.93 | 16.69 | -1.82% | |
| 16.85 | 17.97 | 15.89 | 17.00 | +3.41% | |
| 15.75 | 18.02 | 15.63 | 16.44 | -13.25% | |
| 19.10 | 20.51 | 18.88 | 18.95 | +3.89% | |
| 19.50 | 19.50 | 17.47 | 18.24 | -11.59% | |
| 21.98 | 23.00 | 20.47 | 20.63 | +2.18% | |
| 19.79 | 20.57 | 18.80 | 20.19 | +0.60% | |
| 23.05 | 23.73 | 19.52 | 20.07 | -15.85% | |
| 21.70 | 25.06 | 21.59 | 23.85 | +1.10% | |
| 22.24 | 23.94 | 22.10 | 23.59 | +10.65% | |
| 19.83 | 21.38 | 19.24 | 21.32 | +16.95% | |
| 18.05 | 19.19 | 17.16 | 18.23 | -5.00% | |
| 18.67 | 19.87 | 17.97 | 19.19 | +4.69% | |
| 18.35 | 19.68 | 17.39 | 18.33 | -3.63% | |
| 18.53 | 20.17 | 18.45 | 19.02 | +2.26% | |
| 19.32 | 19.76 | 18.22 | 18.60 | +2.76% | |
| 16.83 | 18.15 | 16.64 | 18.10 | +15.36% | |
| 15.59 | 16.04 | 14.89 | 15.69 | +0.97% | |
| 17.92 | 18.00 | 15.23 | 15.54 | -27.72% | |
| 18.91 | 21.57 | 16.88 | 21.50 | +0.75% | |
| 20.87 | 22.20 | 20.02 | 21.34 | +3.95% | |
| 21.02 | 21.78 | 19.60 | 20.53 | -3.02% | |
| 21.08 | 21.96 | 19.67 | 21.17 | -0.38% | |
| 25.34 | 25.34 | 21.18 | 21.25 | -19.02% | |
| 24.79 | 26.37 | 24.79 | 26.24 | +13.94% | |
| 21.60 | 23.86 | 21.02 | 23.03 | +6.47% | |
| 21.75 | 22.62 | 19.55 | 21.63 | -15.34% | |
| 25.77 | 26.94 | 24.17 | 25.55 | +8.22% | |
| 28.07 | 28.17 | 21.40 | 23.61 | -14.58% | |
| 26.18 | 28.00 | 25.71 | 27.64 | +13.51% | |
| 22.14 | 25.38 | 22.01 | 24.35 | +9.44% | |
| 24.87 | 25.09 | 20.24 | 22.25 | -20.90% | |
| 30.35 | 30.46 | 27.68 | 28.13 | -1.44% | |
| 27.80 | 29.80 | 27.58 | 28.54 | +7.98% | |
| 27.27 | 27.62 | 25.51 | 26.43 | -1.60% | |
| 28.19 | 28.76 | 26.86 | 26.86 | -1.32% | |
| 26.57 | 27.88 | 25.09 | 27.22 | +3.07% | |
| 25.50 | 27.32 | 25.30 | 26.41 | +8.02% | |
| 26.40 | 27.16 | 22.77 | 24.45 | -12.93% | |
| 27.28 | 31.27 | 27.22 | 28.08 | -2.60% | |
| 26.27 | 30.22 | 26.27 | 28.83 | +5.07% | |
| 25.85 | 27.67 | 24.65 | 27.44 | +12.92% | |
| 29.57 | 29.80 | 23.50 | 24.30 | -10.20% | |
| 35.13 | 35.23 | 25.88 | 27.06 | -34.51% | |
| 35.75 | 42.33 | 33.18 | 41.32 | +27.22% | |
| 28.89 | 33.36 | 28.27 | 32.48 | +19.32% | |
| 25.65 | 30.36 | 25.65 | 27.22 | +3.97% | |
| 26.22 | 26.74 | 24.10 | 26.18 | +17.87% | |
| 20.96 | 23.11 | 20.17 | 22.21 | +11.61% | |
| 17.67 | 21.49 | 17.62 | 19.90 | +19.52% | |
| 16.46 | 16.80 | 15.60 | 16.65 | -2.23% | |
| 18.91 | 19.18 | 16.84 | 17.03 | -11.26% | |
| 19.11 | 19.41 | 17.96 | 19.19 | +7.03% | |
| 18.05 | 18.91 | 16.69 | 17.93 | +0.62% | |
| 17.22 | 18.43 | 16.90 | 17.82 | +3.54% | |
| 18.54 | 20.70 | 17.13 | 17.21 | -7.92% | |
| 18.11 | 18.92 | 17.69 | 18.69 | +18.89% | |
| 16.08 | 17.22 | 15.47 | 15.72 | -2.30% | |
| 14.16 | 16.17 | 14.12 | 16.09 | +10.13% | |
| 15.10 | 15.42 | 12.77 | 14.61 | -8.80% | |
| 15.70 | 16.26 | 14.97 | 16.02 | -0.37% | |
| 17.41 | 17.73 | 15.64 | 16.08 | -6.89% | |
| 16.68 | 17.78 | 15.69 | 17.27 | +7.53% | |
| 18.02 | 18.50 | 15.68 | 16.06 | -6.30% | |
| 15.95 | 17.28 | 15.69 | 17.14 | +12.39% | |
| 13.90 | 16.13 | 13.85 | 15.25 | +5.76% | |
| 15.49 | 15.95 | 13.98 | 14.42 | -14.01% | |
| 22.37 | 23.29 | 16.67 | 16.77 | -29.80% | |
| 22.32 | 24.37 | 22.32 | 23.89 | +3.55% | |
| 21.54 | 23.15 | 20.72 | 23.07 | +6.46% | |
| 22.51 | 22.56 | 20.05 | 21.67 | -1.90% | |
| 20.50 | 22.68 | 20.45 | 22.09 | +7.29% | |
| 20.99 | 21.49 | 20.41 | 20.59 | +3.78% | |
| 19.75 | 21.12 | 19.49 | 19.84 | +7.24% | |
| 16.74 | 19.21 | 16.59 | 18.50 | +3.06% | |
| 20.60 | 21.10 | 17.87 | 17.95 | -21.85% | |
| 18.92 | 23.09 | 18.17 | 22.97 | +5.80% | |
| 19.35 | 21.92 | 18.20 | 21.71 | +12.96% | |
| 19.92 | 20.46 | 18.77 | 19.22 | -2.68% | |
| 16.48 | 19.94 | 16.21 | 19.75 | +21.84% | |
| 13.58 | 16.25 | 13.38 | 16.21 | +18.49% | |
| 13.50 | 14.11 | 13.02 | 13.68 | +9.79% | |
| 13.34 | 13.78 | 11.32 | 12.46 | -6.39% | |
| 17.09 | 17.36 | 12.76 | 13.31 | -18.69% | |
| 16.97 | 18.52 | 16.25 | 16.37 | -8.03% | |
| 17.25 | 18.26 | 15.97 | 17.80 | +8.74% | |
| 19.71 | 20.61 | 16.35 | 16.37 | -15.44% | |
| 19.97 | 21.39 | 18.32 | 19.36 | -10.78% | |
| 23.89 | 24.27 | 20.00 | 21.70 | -20.37% | |
| 25.18 | 27.42 | 24.75 | 27.25 | +25.75% | |
| 21.00 | 23.37 | 18.67 | 21.67 | -9.10% | |
| 26.82 | 28.75 | 22.50 | 23.84 | -18.44% | |
| 27.89 | 30.04 | 26.13 | 29.23 | +12.94% | |
| 39.68 | 41.09 | 24.53 | 25.88 | -39.35% | |
| 42.53 | 47.99 | 40.12 | 42.67 | +2.03% | |
| 32.41 | 42.64 | 32.26 | 41.82 | +19.29% | |
| 30.22 | 35.72 | 29.17 | 35.06 | +18.89% | |
| 32.79 | 33.06 | 27.11 | 29.49 | -8.23% | |
| 28.20 | 33.34 | 26.80 | 32.13 | +20.11% | |
| 26.10 | 27.85 | 24.70 | 26.75 | +11.42% | |
| 20.72 | 24.46 | 20.56 | 24.01 | — |