BNMC Historical Prices
BATS: BNMCCorgi FundsTrading--Leveraged EquityETFUSD
54.99-0.5291 (-0.95%)
At close: Oct 8, 2:21 PM ET · Delayed 15 min
BNMC price history
The price history for Corgi BMNR 2x Daily (BNMC) on this page begins on July 6, 2026, when the stock closed at $26.23; it most recently closed at $55.52 on October 5, 2026. The highest price in this record is $80.06, reached on September 21, 2026; the latest close is 30.7% 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
BNMC returns
1 week
-19.09%
1 month
-10.46%
3 months
+111.67%
BNMC price return, excluding dividends.
BNMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.25 | 55.52 | 55.52 | 55.52 | -15.12% | |
| 65.41 | 65.41 | 65.41 | 65.41 | -5.26% | |
| 69.04 | 69.04 | 69.04 | 69.04 | +4.29% | |
| 66.20 | 66.20 | 66.20 | 66.20 | -3.53% | |
| 68.62 | 68.62 | 68.62 | 68.62 | +2.19% | |
| 67.15 | 67.15 | 67.15 | 67.15 | -2.74% | |
| 69.04 | 69.04 | 69.04 | 69.04 | -0.45% | |
| 69.35 | 69.35 | 69.35 | 69.35 | -5.25% | |
| 73.44 | 73.44 | 73.19 | 73.19 | -3.92% | |
| 73.21 | 77.29 | 73.21 | 76.18 | +4.06% | |
| 73.21 | 73.21 | 73.21 | 73.21 | -8.56% | |
| 80.06 | 80.06 | 80.06 | 80.06 | +4.30% | |
| 77.89 | 77.89 | 76.76 | 76.76 | +15.85% | |
| 63.55 | 66.96 | 63.55 | 66.26 | +17.61% | |
| 57.35 | 58.49 | 56.34 | 56.34 | +9.40% | |
| 56.00 | 56.00 | 51.50 | 51.50 | -7.06% | |
| 57.00 | 57.00 | 55.41 | 55.41 | -16.98% | |
| 62.30 | 66.75 | 62.30 | 66.74 | +5.84% | |
| 63.63 | 63.63 | 63.06 | 63.06 | +6.11% | |
| 55.57 | 60.02 | 55.57 | 59.43 | +0.90% | |
| 58.90 | 58.90 | 58.90 | 58.90 | -5.02% | |
| 63.47 | 63.47 | 62.01 | 62.01 | -1.02% | |
| 62.42 | 62.65 | 62.42 | 62.65 | -11.35% | |
| 70.67 | 70.67 | 70.67 | 70.67 | +28.56% | |
| 54.97 | 54.97 | 54.97 | 54.97 | -2.24% | |
| 56.23 | 56.23 | 56.23 | 56.23 | -15.53% | |
| 66.57 | 66.57 | 66.57 | 66.57 | +12.62% | |
| 59.11 | 59.11 | 59.11 | 59.11 | -14.56% | |
| 70.35 | 70.35 | 69.18 | 69.18 | +5.55% | |
| 65.38 | 65.80 | 63.63 | 65.54 | +2.41% | |
| 66.48 | 67.77 | 63.60 | 64.00 | +4.10% | |
| 61.48 | 61.48 | 61.48 | 61.48 | +11.90% | |
| 55.72 | 55.72 | 54.16 | 54.94 | +12.40% | |
| 49.66 | 49.66 | 48.88 | 48.88 | +13.17% | |
| 39.71 | 43.19 | 39.71 | 43.19 | +19.61% | |
| 36.11 | 36.11 | 36.11 | 36.11 | -3.66% | |
| 37.48 | 37.48 | 37.48 | 37.48 | +5.64% | |
| 35.48 | 35.48 | 35.48 | 35.48 | -2.23% | |
| 36.18 | 36.29 | 36.18 | 36.29 | +4.46% | |
| 34.74 | 34.74 | 34.74 | 34.74 | -1.17% | |
| 35.15 | 35.15 | 35.15 | 35.15 | -1.32% | |
| 35.62 | 35.62 | 35.62 | 35.62 | -6.90% | |
| 38.26 | 38.26 | 38.26 | 38.26 | +5.37% | |
| 36.31 | 36.31 | 36.31 | 36.31 | -2.08% | |
| 37.08 | 37.08 | 37.08 | 37.08 | +4.48% | |
| 35.49 | 35.49 | 35.49 | 35.49 | +6.83% | |
| 33.22 | 33.22 | 33.22 | 33.22 | +2.91% | |
| 32.28 | 32.28 | 32.28 | 32.28 | -9.78% | |
| 35.78 | 35.78 | 35.78 | 35.78 | +18.52% | |
| 30.19 | 30.19 | 30.19 | 30.19 | -10.55% | |
| 34.35 | 34.35 | 33.75 | 33.75 | -4.93% | |
| 30.50 | 35.50 | 30.50 | 35.50 | +26.88% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -8.83% | |
| 30.69 | 30.69 | 30.69 | 30.69 | -13.33% | |
| 35.41 | 35.41 | 35.41 | 35.41 | +6.27% | |
| 33.32 | 33.32 | 33.32 | 33.32 | +6.86% | |
| 31.18 | 31.18 | 31.18 | 31.18 | +11.84% | |
| 27.55 | 27.88 | 27.55 | 27.88 | +3.07% | |
| 26.34 | 27.05 | 26.34 | 27.05 | -4.38% | |
| 28.29 | 28.29 | 28.29 | 28.29 | -6.39% | |
| 30.22 | 30.22 | 30.22 | 30.22 | +23.75% | |
| 24.42 | 24.42 | 24.42 | 24.42 | -6.90% | |
| 26.56 | 26.56 | 26.23 | 26.23 | — |