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%
BMNU — T-REX 2X Long BMNR Daily Target ETF
Cboe BZXT-REX 2X Long BMNR Daily Target ETF
$20.53
-0.78(-3.66%)
- O
- 22.60
- H
- 23.58
- L
- 19.98
- V
- 7.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.53
Period Return-92.09%
Period High$425.60
Period Low$6.10
Avg Daily Volume7.02M
Total Trading Days256
BMNU — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.60 | $23.58 | $19.98 | $20.53 | $-0.78 | -3.66% | 7,378,461 | $21.53 | $19.98 $23.58 |
| Oct 1, 2026 | $20.81 | $22.30 | $20.60 | $21.31 | +$0.56 | +2.70% | 5,136,748 | $21.33 | $20.60 $22.30 |
| Sep 30, 2026 | $22.33 | $23.24 | $20.50 | $20.75 | $-0.55 | -2.58% | 5,862,565 | $21.38 | $20.50 $23.24 |
| Sep 29, 2026 | $23.01 | $23.16 | $20.75 | $21.30 | $-0.30 | -1.39% | 4,949,837 | $21.71 | $20.75 $23.16 |
| Sep 28, 2026 | $22.21 | $23.28 | $21.36 | $21.60 | $-1.13 | -4.97% | 4,232,323 | $22.45 | $21.36 $23.28 |
| Sep 25, 2026 | $24.01 | $24.10 | $21.66 | $22.73 | $-0.83 | -3.52% | 4,560,524 | $22.69 | $21.66 $24.10 |
| Sep 24, 2026 | $22.13 | $24.05 | $22.13 | $23.56 | +$1.00 | +4.43% | 5,402,570 | $23.10 | $22.13 $24.05 |
| Sep 23, 2026 | $23.90 | $24.50 | $22.33 | $22.56 | $-2.17 | -8.77% | 6,231,005 | $23.18 | $22.33 $24.50 |
| Sep 22, 2026 | $23.53 | $25.05 | $23.11 | $24.73 | +$0.67 | +2.78% | 5,013,511 | $24.01 | $23.11 $25.05 |
| Sep 21, 2026 | $23.00 | $24.14 | $22.20 | $24.06 | +$3.67 | +18.00% | 5,946,719 | $23.05 | $22.20 $24.14 |
| Sep 18, 2026 | $18.71 | $21.01 | $18.71 | $20.39 | +$3.02 | +17.39% | 6,801,096 | $19.96 | $18.71 $21.01 |
| Sep 17, 2026 | $16.97 | $18.39 | $16.52 | $17.37 | +$1.39 | +8.70% | 4,947,824 | $17.47 | $16.52 $18.39 |
| Sep 16, 2026 | $16.92 | $17.06 | $15.01 | $15.98 | $-1.17 | -6.82% | 7,204,596 | $15.98 | $15.01 $17.06 |
| Sep 15, 2026 | $18.73 | $18.82 | $16.15 | $17.15 | $-3.34 | -16.30% | 7,528,402 | $17.77 | $16.15 $18.82 |
| Sep 14, 2026 | $18.69 | $20.88 | $18.69 | $20.49 | +$0.99 | +5.08% | 5,549,136 | $19.93 | $18.69 $20.88 |
| Sep 11, 2026 | $18.76 | $22.38 | $18.26 | $19.50 | +$1.28 | +7.03% | 9,419,104 | $20.24 | $18.26 $22.38 |
| Sep 10, 2026 | $17.38 | $18.91 | $16.95 | $18.22 | +$0.02 | +0.11% | 4,352,135 | $18.18 | $16.95 $18.91 |
| Sep 9, 2026 | $20.20 | $20.33 | $18.12 | $18.20 | $-0.99 | -5.16% | 4,347,721 | $19.09 | $18.12 $20.33 |
| Sep 8, 2026 | $19.11 | $19.80 | $18.24 | $19.19 | $-0.30 | -1.54% | 3,560,744 | $19.17 | $18.24 $19.80 |
| Sep 4, 2026 | $19.87 | $20.30 | $18.71 | $19.49 | $-2.33 | -10.68% | 5,052,174 | $19.52 | $18.71 $20.30 |
| Sep 3, 2026 | $18.15 | $22.14 | $18.06 | $21.82 | +$4.84 | +28.50% | 6,508,544 | $20.40 | $18.06 $22.14 |
| Sep 2, 2026 | $17.09 | $17.69 | $16.60 | $16.98 | $-0.54 | -3.08% | 2,946,207 | $17.04 | $16.60 $17.69 |
| Sep 1, 2026 | $19.03 | $19.39 | $16.93 | $17.52 | $-3.14 | -15.20% | 4,863,500 | $18.23 | $16.93 $19.39 |
| Aug 31, 2026 | $18.52 | $20.85 | $18.17 | $20.66 | +$2.40 | +13.14% | 3,568,822 | $19.25 | $18.17 $20.85 |
| Aug 28, 2026 | $20.50 | $21.43 | $18.26 | $18.26 | $-3.18 | -14.83% | 6,049,610 | $19.77 | $18.26 $21.43 |
| Aug 27, 2026 | $21.96 | $23.50 | $20.58 | $21.44 | +$1.19 | +5.88% | 5,796,740 | $22.11 | $20.58 $23.50 |
| Aug 26, 2026 | $19.38 | $20.82 | $19.03 | $20.25 | +$0.14 | +0.70% | 3,427,150 | $20.20 | $19.03 $20.82 |
| Aug 25, 2026 | $18.52 | $21.64 | $18.20 | $20.11 | +$1.09 | +5.73% | 5,427,326 | $20.28 | $18.20 $21.64 |
| Aug 24, 2026 | $18.20 | $20.27 | $17.74 | $19.02 | +$1.91 | +11.16% | 6,251,391 | $19.02 | $17.74 $20.27 |
| Aug 21, 2026 | $16.24 | $17.84 | $15.80 | $17.11 | +$1.73 | +11.25% | 6,733,294 | $16.88 | $15.80 $17.84 |