MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMNG — Leverage Shares 2X Long BMNR Daily ETF
NasdaqLeverage Shares 2X Long BMNR Daily ETF
$27.98
-1.03(-3.55%)
- O
- 30.85
- H
- 32.10
- L
- 27.20
- V
- 437.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.98
Period Return-91.8%
Period High$347.00
Period Low$8.39
Avg Daily Volume1.04M
Total Trading Days235
BMNG — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.85 | $32.10 | $27.20 | $27.98 | $-1.03 | -3.55% | 437,984 | $30.18 | $27.20 $32.10 |
| Oct 1, 2026 | $28.25 | $30.28 | $28.20 | $29.01 | +$0.74 | +2.63% | 211,390 | $28.92 | $28.20 $30.28 |
| Sep 30, 2026 | $30.19 | $31.59 | $27.90 | $28.27 | $-0.86 | -2.96% | 296,549 | $29.07 | $27.90 $31.59 |
| Sep 29, 2026 | $31.38 | $31.38 | $28.23 | $29.13 | $-0.11 | -0.36% | 260,376 | $29.46 | $28.23 $31.38 |
| Sep 28, 2026 | $30.16 | $31.67 | $29.01 | $29.24 | $-1.60 | -5.18% | 320,249 | $30.30 | $29.01 $31.67 |
| Sep 25, 2026 | $32.50 | $32.75 | $29.47 | $30.83 | $-1.10 | -3.43% | 279,922 | $30.82 | $29.47 $32.75 |
| Sep 24, 2026 | $30.11 | $32.74 | $30.11 | $31.93 | +$1.15 | +3.74% | 339,087 | $31.17 | $30.11 $32.74 |
| Sep 23, 2026 | $32.44 | $33.35 | $30.47 | $30.78 | $-3.02 | -8.93% | 491,016 | $31.65 | $30.47 $33.35 |
| Sep 22, 2026 | $32.03 | $34.04 | $31.49 | $33.80 | +$1.16 | +3.55% | 243,189 | $32.61 | $31.49 $34.04 |
| Sep 21, 2026 | $31.22 | $32.89 | $30.31 | $32.64 | +$4.68 | +16.75% | 544,256 | $31.51 | $30.31 $32.89 |
| Sep 18, 2026 | $25.50 | $28.57 | $25.49 | $27.96 | +$4.26 | +17.96% | 395,483 | $27.03 | $25.49 $28.57 |
| Sep 17, 2026 | $22.90 | $25.02 | $22.68 | $23.70 | +$1.95 | +8.94% | 269,293 | $23.89 | $22.68 $25.02 |
| Sep 16, 2026 | $23.13 | $23.32 | $20.51 | $21.75 | $-1.61 | -6.88% | 577,249 | $22.10 | $20.51 $23.32 |
| Sep 15, 2026 | $25.53 | $25.70 | $22.01 | $23.36 | $-4.78 | -17.00% | 485,139 | $24.12 | $22.01 $25.70 |
| Sep 14, 2026 | $25.45 | $28.50 | $25.39 | $28.15 | +$1.52 | +5.70% | 453,814 | $26.79 | $25.39 $28.50 |
| Sep 11, 2026 | $25.68 | $30.48 | $25.18 | $26.63 | +$1.64 | +6.58% | 464,432 | $27.42 | $25.18 $30.48 |
| Sep 10, 2026 | $23.69 | $25.88 | $23.15 | $24.99 | +$0.08 | +0.33% | 382,090 | $24.45 | $23.15 $25.88 |
| Sep 9, 2026 | $27.62 | $27.62 | $24.81 | $24.90 | $-1.33 | -5.06% | 166,845 | $25.96 | $24.81 $27.62 |
| Sep 8, 2026 | $26.22 | $27.03 | $25.03 | $26.23 | $-0.23 | -0.86% | 288,314 | $26.34 | $25.03 $27.03 |
| Sep 4, 2026 | $27.29 | $27.70 | $25.60 | $26.46 | $-3.33 | -11.19% | 333,738 | $26.72 | $25.60 $27.70 |
| Sep 3, 2026 | $24.72 | $30.22 | $24.72 | $29.79 | +$6.58 | +28.35% | 479,908 | $28.19 | $24.72 $30.22 |
| Sep 2, 2026 | $23.16 | $24.12 | $22.85 | $23.21 | $-0.65 | -2.72% | 201,641 | $23.20 | $22.85 $24.12 |
| Sep 1, 2026 | $26.11 | $26.34 | $23.18 | $23.86 | $-4.55 | -16.02% | 353,411 | $24.85 | $23.18 $26.34 |
| Aug 31, 2026 | $25.25 | $28.51 | $24.89 | $28.41 | +$3.46 | +13.88% | 359,118 | $26.70 | $24.89 $28.51 |
| Aug 28, 2026 | $28.01 | $29.34 | $24.93 | $24.95 | $-4.47 | -15.18% | 280,853 | $26.71 | $24.93 $29.34 |
| Aug 27, 2026 | $29.82 | $32.11 | $28.17 | $29.42 | +$1.69 | +6.08% | 428,992 | $30.21 | $28.17 $32.11 |
| Aug 26, 2026 | $26.25 | $28.48 | $26.06 | $27.73 | +$0.43 | +1.57% | 269,813 | $27.65 | $26.06 $28.48 |
| Aug 25, 2026 | $25.27 | $29.62 | $25.00 | $27.30 | +$1.17 | +4.47% | 390,039 | $27.62 | $25.00 $29.62 |
| Aug 24, 2026 | $24.84 | $27.69 | $24.34 | $26.13 | +$2.75 | +11.78% | 476,375 | $26.21 | $24.34 $27.69 |
| Aug 21, 2026 | $22.17 | $24.39 | $21.65 | $23.38 | +$2.49 | +11.90% | 642,245 | $23.32 | $21.65 $24.39 |