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%
BNMC — Corgi BMNR 2x Daily ETF
Cboe BZXCorgi BMNR 2x Daily ETF
$68.62
+1.47(+2.19%)
- O
- 68.62
- H
- 68.62
- L
- 68.62
- V
- 40
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$68.62
Period Return+174.5%
Period High$80.06
Period Low$24.42
Avg Daily Volume482
Total Trading Days60
BNMC — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $68.62 | $68.62 | $68.62 | $68.62 | +$1.47 | +2.19% | 40 | $68.92 | $68.62 $68.62 |
| Sep 30, 2026 | $67.15 | $67.15 | $67.15 | $67.15 | $-1.88 | -2.73% | 13 | $68.62 | $67.15 $67.15 |
| Sep 29, 2026 | $69.04 | $69.04 | $69.04 | $69.04 | $-0.32 | -0.46% | 21 | $69.94 | $69.04 $69.04 |
| Sep 28, 2026 | $69.35 | $69.35 | $69.35 | $69.35 | $-3.84 | -5.24% | 29 | $71.58 | $69.35 $69.35 |
| Sep 25, 2026 | $73.44 | $73.44 | $73.19 | $73.19 | $-2.99 | -3.92% | 379 | $73.48 | $73.19 $73.44 |
| Sep 24, 2026 | $73.21 | $77.29 | $73.21 | $76.18 | +$2.97 | +4.06% | 4,211 | $75.43 | $73.21 $77.29 |
| Sep 23, 2026 | $73.21 | $73.21 | $73.21 | $73.21 | $-6.85 | -8.55% | 35 | $76.84 | $73.21 $73.21 |
| Sep 22, 2026 | $80.06 | $80.06 | $80.06 | $80.06 | +$3.29 | +4.29% | 134 | $76.24 | $80.06 $80.06 |
| Sep 21, 2026 | $77.89 | $77.89 | $76.76 | $76.76 | +$10.51 | +15.86% | 479 | $77.71 | $76.76 $77.89 |
| Sep 18, 2026 | $63.55 | $66.96 | $63.55 | $66.26 | +$9.91 | +17.59% | 3,381 | $63.83 | $63.55 $66.96 |
| Sep 17, 2026 | $57.35 | $58.49 | $56.34 | $56.34 | +$4.85 | +9.41% | 740 | $58.10 | $56.34 $58.49 |
| Sep 16, 2026 | $56.00 | $56.00 | $51.50 | $51.50 | $-3.91 | -7.06% | 522 | $54.54 | $51.50 $56.00 |
| Sep 15, 2026 | $57.00 | $57.00 | $55.41 | $55.41 | $-11.33 | -16.98% | 458 | $57.06 | $55.41 $57.00 |
| Sep 14, 2026 | $62.30 | $66.75 | $62.30 | $66.74 | +$3.68 | +5.84% | 397 | $63.37 | $62.30 $66.75 |
| Sep 11, 2026 | $63.63 | $63.63 | $63.06 | $63.06 | +$3.63 | +6.12% | 142 | $64.14 | $63.06 $63.63 |
| Sep 10, 2026 | $55.57 | $60.02 | $55.57 | $59.43 | +$0.52 | +0.89% | 329 | $57.28 | $55.57 $60.02 |
| Sep 9, 2026 | $58.90 | $58.90 | $58.90 | $58.90 | $-3.11 | -5.02% | 57 | $60.86 | $58.90 $58.90 |
| Sep 8, 2026 | $63.47 | $63.47 | $62.01 | $62.01 | $-0.64 | -1.01% | 126 | $63.24 | $62.01 $63.47 |
| Sep 4, 2026 | $62.42 | $62.65 | $62.42 | $62.65 | $-8.03 | -11.35% | 180 | $63.07 | $62.42 $62.65 |
| Sep 3, 2026 | $70.67 | $70.67 | $70.67 | $70.67 | +$15.71 | +28.58% | 139 | $68.85 | $70.67 $70.67 |
| Sep 2, 2026 | $54.97 | $54.97 | $54.97 | $54.97 | $-1.26 | -2.24% | 28 | $55.65 | $54.97 $54.97 |
| Sep 1, 2026 | $56.23 | $56.23 | $56.23 | $56.23 | $-10.34 | -15.53% | 67 | $57.31 | $56.23 $56.23 |
| Aug 31, 2026 | $66.57 | $66.57 | $66.57 | $66.57 | +$7.46 | +12.62% | 20 | $59.26 | $66.57 $66.57 |
| Aug 28, 2026 | $59.11 | $59.11 | $59.11 | $59.11 | $-10.07 | -14.56% | 116 | $62.39 | $59.11 $59.11 |
| Aug 27, 2026 | $70.35 | $70.35 | $69.18 | $69.18 | +$3.64 | +5.55% | 123 | $70.22 | $69.18 $70.35 |
| Aug 26, 2026 | $65.38 | $65.80 | $63.63 | $65.54 | +$1.54 | +2.40% | 1,233 | $65.09 | $63.63 $65.80 |
| Aug 25, 2026 | $66.48 | $67.77 | $63.60 | $64.00 | +$2.52 | +4.10% | 672 | $66.55 | $63.60 $67.77 |
| Aug 24, 2026 | $61.48 | $61.48 | $61.48 | $61.48 | +$6.54 | +11.90% | 332 | $60.73 | $61.48 $61.48 |
| Aug 21, 2026 | $55.72 | $55.72 | $54.16 | $54.94 | +$6.07 | +12.41% | 1,201 | $54.33 | $54.16 $55.72 |
| Aug 20, 2026 | $49.66 | $49.66 | $48.88 | $48.88 | +$5.69 | +13.18% | 749 | $49.44 | $48.88 $49.66 |