Dark

BMNG
Leverage Shares 2X Long BMNR Daily ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

13.93USD-9.132%(-1.40)613,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:20:30 AM EDT

14.71USD-4.044%(-0.62)38,854

After-hours

Jul 31, 2026 4:59:30 PM EDT

13.75USD-1.291%(-0.18)4,150

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.7400	14.8000	12.7000	13.9379	-9.093%	639,188	0.000%
2026-07-30	13.6600	15.5600	13.5000	15.3321	+17.654%	370,191	-9.093%
2026-07-29	14.3600	14.9100	12.9600	13.0315	-10.760%	428,199	+6.955%
2026-07-28	13.7100	15.2100	12.6100	14.6027	-4.370%	464,837	-4.553%
2026-07-27	13.4050	15.8800	13.3500	15.2700	+26.258%	882,270	-8.724%
2026-07-24	13.3800	13.3800	11.6300	12.0943	-9.700%	642,955	+15.244%
2026-07-23	14.5200	15.5700	12.8700	13.3935	-12.859%	926,234	+4.065%
2026-07-22	14.3400	16.2000	14.2100	15.3700	+5.971%	776,988	-9.318%
2026-07-21	14.1900	14.5500	13.6986	14.5040	+7.199%	759,813	-3.903%
2026-07-20	12.5600	13.9400	12.4000	13.5300	+11.520%	587,205	+3.015%
2026-07-17	10.9700	12.3800	10.6000	12.1323	+2.555%	747,199	+14.883%
2026-07-16	12.0500	12.2850	11.2000	11.8300	-4.288%	1,037,116	+17.818%
2026-07-15	13.9150	14.1000	12.0800	12.3600	-5.864%	1,496,297	+12.766%
2026-07-14	11.9300	13.2400	11.8300	13.1300	+22.481%	2,327,417	+6.153%
2026-07-13	10.9050	11.1050	10.2800	10.7200	-4.711%	989,214	+30.018%
2026-07-10	11.7400	12.0800	11.2200	11.2500	+3.878%	580,762	+23.892%
2026-07-09	10.9000	11.1600	10.6100	10.8300	-2.520%	850,875	+28.697%
2026-07-08	10.4500	11.2000	9.9900	11.1100	+0.634%	1,887,777	+25.454%
2026-07-07	11.9000	12.5600	11.0100	11.0400	-9.730%	744,693	+26.249%
2026-07-06	10.4500	13.1100	10.4400	12.2300	+16.476%	1,724,042	+13.965%
2026-07-02	10.8300	11.7700	10.3500	10.5000	+2.639%	1,366,118	+32.742%
2026-07-01	9.1600	10.8650	9.0600	10.2300	+12.048%	1,728,730	+36.245%
2026-06-30	8.9800	9.3750	8.3900	9.1300	-7.269%	1,545,543	+52.660%
2026-06-29	9.6700	9.9500	8.7500	9.8457	+4.741%	634,195	+41.563%
2026-06-26	8.7500	9.8100	8.6600	9.4000	+1.842%	835,131	+48.276%
2026-06-25	10.5500	10.5500	8.8200	9.2300	-9.775%	946,076	+51.007%
2026-06-24	11.7300	11.8501	9.9650	10.2300	-14.393%	1,692,033	+36.245%
2026-06-23	11.9900	12.5500	11.7300	11.9500	-9.125%	818,544	+16.635%
2026-06-22	13.9850	15.3300	12.9700	13.1500	-4.364%	722,317	+5.992%
2026-06-18	13.3800	13.8000	12.5400	13.7500	+5.607%	586,490	+1.367%
2026-06-17	13.7600	14.8900	13.0000	13.0200	-6.061%	805,067	+7.050%
2026-06-16	15.2700	15.7600	13.8200	13.8600	-10.536%	680,704	+0.562%
2026-06-15	15.6200	16.7300	15.4600	15.4922	+12.253%	1,236,323	-10.033%
2026-06-12	14.1900	15.0691	13.5600	13.8012	-5.016%	519,851	+0.990%
2026-06-11	13.1400	14.5800	12.6300	14.5300	+11.341%	1,012,487	-4.075%
2026-06-10	13.6600	14.4400	12.9400	13.0500	-7.381%	733,050	+6.804%
2026-06-09	14.6700	15.4200	12.8200	14.0900	-7.908%	1,044,156	-1.079%
2026-06-08	15.0200	16.0500	14.6200	15.3000	+11.516%	792,805	-8.903%
2026-06-05	15.9300	15.9300	13.1500	13.7200	-22.442%	1,979,976	+1.588%
2026-06-04	15.6700	17.7500	15.4400	17.6900	+11.820%	534,418	-21.210%
2026-06-03	17.5200	17.6000	15.6500	15.8200	-12.209%	771,080	-11.897%
2026-06-02	19.0700	19.5000	17.0500	18.0200	-9.311%	1,207,215	-22.653%
2026-06-01	19.1100	21.1400	18.5000	19.8700	-4.026%	553,827	-29.855%
2026-05-29	19.8000	22.0400	18.9700	20.7036	-0.416%	452,054	-32.679%
2026-05-28	18.8800	20.9400	17.8800	20.7900	+4.263%	470,557	-32.959%
2026-05-27	20.3400	20.5700	19.6700	19.9400	-3.671%	458,024	-30.101%
2026-05-26	20.9150	22.5250	20.3800	20.7000	+3.345%	593,730	-32.667%
2026-05-22	21.4300	22.2300	19.9400	20.0300	-7.696%	422,296	-30.415%
2026-05-21	20.4200	21.8500	20.2400	21.7000	+2.118%	537,416	-35.770%
2026-05-20	20.0000	21.8300	19.7400	21.2500	+8.198%	366,454	-34.410%
2026-05-19	19.4900	20.4272	19.0600	19.6400	-1.800%	374,981	-29.033%
2026-05-18	21.4100	21.4100	18.9600	20.0000	-11.583%	842,035	-30.311%
2026-05-15	26.2900	26.2900	22.5800	22.6200	-19.070%	473,621	-38.382%
2026-05-14	26.0400	29.6500	24.8500	27.9500	+7.335%	478,286	-50.133%
2026-05-13	26.9100	27.3400	25.7500	26.0400	-5.102%	199,860	-46.475%
2026-05-12	29.4100	29.4100	26.1900	27.4400	-11.427%	512,419	-49.206%
2026-05-11	28.5100	31.8500	28.4200	30.9800	+7.682%	405,440	-55.010%
2026-05-08	28.1900	29.3500	27.0900	28.7700	+0.771%	214,669	-51.554%
2026-05-07	30.0000	30.1000	26.8100	28.5500	-7.725%	689,714	-51.181%
2026-05-06	31.1100	32.4100	30.1500	30.9400	-1.684%	507,794	-54.952%
2026-05-05	31.6400	32.0700	30.3400	31.4700	+2.843%	219,997	-55.711%
2026-05-04	28.8000	31.6000	28.8000	30.6000	+8.511%	2,778,830	-54.451%
2026-05-01	27.8000	28.9940	27.2000	28.2000	+4.444%	2,871,694	-50.575%
2026-04-30	25.6000	27.2000	25.0020	27.0000	+6.299%	2,523,239	-48.378%
2026-04-29	26.8000	27.0000	24.2000	25.4000	-7.971%	3,086,235	-45.126%
2026-04-28	26.4000	28.1980	25.2000	27.6000	-0.719%	2,777,403	-49.500%
2026-04-27	29.0000	30.0000	27.4000	27.8000	-5.442%	2,940,340	-49.864%
2026-04-24	29.8000	30.3000	28.1000	29.4000	+0.685%	3,091,848	-52.592%
2026-04-23	30.6000	32.0000	28.0800	29.2000	-10.976%	3,901,700	-52.267%
2026-04-22	31.6000	33.0000	31.0000	32.8000	+14.685%	3,733,372	-57.506%
2026-04-21	31.0000	31.6000	28.4000	28.6000	-7.742%	4,094,379	-51.266%
2026-04-20	29.6000	31.5980	28.2000	31.0000	-3.125%	3,591,810	-55.039%
2026-04-17	32.2000	35.2000	31.2000	32.0000	+4.575%	4,135,704	-56.444%
2026-04-16	30.8000	30.8000	28.2000	30.6000	+0.658%	3,160,261	-54.451%
2026-04-15	28.6000	30.8000	27.3000	30.4000	+7.042%	2,811,884	-54.152%
2026-04-14	30.6000	32.6000	27.2000	28.4000	+0.709%	3,327,638	-50.923%
2026-04-13	26.8000	29.7980	26.2000	28.2000	+2.174%	3,762,810	-50.575%
2026-04-10	28.4000	29.0000	27.0000	27.6000	+1.471%	2,954,596	-49.500%
2026-04-09	27.6000	29.3980	25.6000	27.2000	-4.225%	3,773,332	-48.758%
2026-04-08	29.2000	29.4000	26.2000	28.4000	+12.698%	3,395,127	-50.923%
2026-04-07	24.4000	25.2000	23.0000	25.2000	-4.545%	3,165,046	-44.691%
2026-04-06	25.0000	27.2000	24.8020	26.4000	+12.821%	3,982,179	-47.205%
2026-04-02	22.0000	23.8000	20.8000	23.4000	-3.306%	4,116,013	-40.436%
2026-04-01	25.0000	26.0000	23.6000	24.2000	0.000%	4,071,422	-42.405%
2026-03-31	21.8000	25.0000	21.0000	24.2000	+15.238%	4,036,904	-42.405%
2026-03-30	23.0000	23.2000	20.0000	21.0000	-1.869%	3,436,366	-33.629%
2026-03-27	22.8000	23.2000	21.0000	21.4000	-11.570%	4,245,539	-34.870%
2026-03-26	26.4000	27.3980	24.0000	24.2000	-15.972%	4,112,030	-42.405%
2026-03-25	29.2000	30.5980	27.4000	28.8000	+4.348%	5,053,080	-51.605%
2026-03-24	28.6000	29.6000	26.5000	27.6000	-4.167%	4,310,146	-49.500%
2026-03-23	28.6000	30.3980	27.0000	28.8000	+2.128%	4,935,700	-51.605%
2026-03-20	28.8000	28.8000	26.2000	28.2000	-2.083%	3,032,511	-50.575%
2026-03-19	27.6000	29.3980	26.8000	28.8000	-2.703%	2,599,103	-51.605%
2026-03-18	32.3000	32.9000	29.4000	29.6000	-15.395%	2,487,636	-52.913%
2026-03-17	35.4000	37.0000	34.2000	34.9860	-1.725%	2,884,969	-60.161%
2026-03-16	32.2000	36.0000	32.2000	35.6000	+28.058%	2,885,054	-60.849%
2026-03-13	31.2000	33.8000	27.6540	27.8000	-0.714%	3,041,149	-49.864%
2026-03-12	28.6000	29.8000	26.8000	28.0000	-4.762%	1,836,620	-50.222%
2026-03-11	28.8000	30.5000	27.4000	29.4000	+3.521%	1,865,042	-52.592%
2026-03-10	28.8000	30.4000	27.4000	28.4000	0.000%	1,725,167	-50.923%
2026-03-09	25.0000	28.4000	24.8000	28.4000	+18.333%	1,178,029	-50.923%
2026-03-06	25.6000	25.8000	23.8000	24.0000	-14.286%	763,226	-41.925%
2026-03-05	30.0000	30.7980	26.6460	28.0000	-7.285%	906,501	-50.222%
2026-03-04	29.8000	32.2000	29.0000	30.2000	+15.267%	1,406,321	-53.848%
2026-03-03	25.9000	27.8000	24.4000	26.2000	-8.070%	1,251,898	-46.802%
2026-03-02	24.4000	30.4000	24.4000	28.5000	+14.000%	1,126,317	-51.095%
2026-02-27	26.8000	27.1880	24.4000	25.0000	-13.793%	680,666	-44.248%
2026-02-26	32.0000	32.3000	27.4000	29.0000	-9.938%	1,094,406	-51.938%
2026-02-25	29.6000	34.0000	29.2020	32.2000	+21.970%	2,001,758	-56.715%
2026-02-24	24.7000	27.0000	24.4000	26.4000	+1.538%	612,871	-47.205%
2026-02-23	27.0000	27.2020	24.8000	26.0000	-9.091%	737,194	-46.393%
2026-02-20	27.6000	29.4000	27.2000	28.6000	+1.418%	920,170	-51.266%
2026-02-19	27.0000	28.2000	26.2000	28.2000	+0.714%	643,341	-50.575%
2026-02-18	28.5000	30.1980	27.1000	28.0000	-3.448%	697,430	-50.222%
2026-02-17	30.0000	30.2000	27.6000	29.0000	-7.051%	880,585	-51.938%
2026-02-13	29.4000	33.0000	28.6000	31.2000	+13.043%	1,679,767	-55.327%
2026-02-12	28.5000	28.6000	24.8220	27.6000	+1.471%	1,176,642	-49.500%
2026-02-11	29.8000	30.0000	25.8000	27.2000	-4.895%	783,062	-48.758%
2026-02-10	30.8000	32.6000	28.4800	28.6000	-13.333%	1,326,691	-51.266%
2026-02-09	27.2000	34.0000	26.9000	33.0000	+8.553%	1,318,252	-57.764%
2026-02-06	26.0000	31.0000	25.8680	30.4000	+35.714%	1,436,532	-54.152%
2026-02-05	28.0000	30.6000	21.8000	22.4000	-28.662%	939,886	-37.777%
2026-02-04	36.6000	37.1000	30.1980	31.4000	-18.653%	924,557	-55.612%
2026-02-03	41.2000	41.2000	34.0000	38.6000	-4.455%	742,068	-63.891%
2026-02-02	40.6000	45.2000	39.3000	40.4000	-17.886%	1,107,779	-65.500%
2026-01-30	53.0000	55.2000	47.0000	49.2000	-12.456%	768,613	-71.671%
2026-01-29	65.4000	65.6000	52.8000	56.2000	-19.714%	1,196,562	-75.199%
2026-01-28	70.8000	74.3000	69.3720	70.0000	+2.041%	633,752	-80.089%
2026-01-27	62.2000	69.3720	61.6000	68.6000	+11.364%	592,706	-79.682%
2026-01-26	62.0000	66.4000	60.8000	61.6000	-6.949%	508,710	-77.374%
2026-01-23	66.0000	71.2000	62.6020	66.2000	-1.194%	482,857	-78.946%
2026-01-22	69.4000	70.7500	64.6000	67.0000	-3.736%	535,811	-79.197%
2026-01-21	64.9000	70.0000	57.6020	69.6000	+7.740%	1,009,012	-79.974%
2026-01-20	67.6000	69.8020	63.7000	64.6000	-19.048%	973,852	-78.424%
2026-01-16	77.6000	81.1000	72.4000	79.8000	+1.786%	984,429	-82.534%
2026-01-15	89.9000	90.6000	78.0000	78.4000	-10.909%	514,397	-82.222%
2026-01-14	85.6000	96.9000	83.3000	88.0000	+9.453%	827,286	-84.161%
2026-01-13	82.4000	85.8000	79.2000	80.4000	0.000%	477,334	-82.664%
2026-01-12	74.6000	82.2000	73.2000	80.4000	+6.915%	390,298	-82.664%
2026-01-09	78.2000	83.3400	72.8000	75.2000	-7.617%	514,216	-81.466%
2026-01-08	72.8000	83.5000	71.0000	81.4000	+5.990%	515,188	-82.877%
2026-01-07	84.0000	85.2000	76.2000	76.8000	-12.528%	602,867	-81.852%
2026-01-06	97.4000	97.4000	82.5000	87.8000	-6.197%	620,606	-84.125%
2026-01-05	88.8000	95.6120	86.1000	93.6000	+14.146%	533,694	-85.109%
2026-01-02	67.6000	82.5000	64.8020	82.0000	+28.931%	466,212	-83.003%
2025-12-31	67.8000	67.8000	62.2020	63.6000	-3.927%	181,152	-78.085%
2025-12-30	71.0000	73.4000	65.8000	66.2000	-5.966%	145,696	-78.946%
2025-12-29	68.0000	75.6000	68.0000	70.4000	+1.734%	189,765	-80.202%
2025-12-26	75.4000	75.4000	67.4000	69.2000	-7.487%	230,567	-79.859%
2025-12-24	74.2000	75.4000	71.7000	74.8000	-3.359%	154,870	-81.366%
2025-12-23	78.8000	80.0000	72.6280	77.4000	-8.511%	356,182	-81.992%
2025-12-22	92.9000	93.7000	81.3800	84.6000	-2.759%	525,971	-83.525%
2025-12-19	79.0000	87.2000	77.2000	87.0000	+21.849%	315,387	-83.979%
2025-12-18	86.0000	88.4000	71.2000	71.4000	-6.053%	329,472	-80.479%
2025-12-17	87.0000	92.3980	75.3000	76.0000	-13.440%	299,205	-81.661%
2025-12-16	85.2000	89.6000	82.4000	87.8000	+2.570%	212,358	-84.125%
2025-12-15	108.3000	109.9200	84.4000	85.6000	-22.883%	288,925	-83.717%
2025-12-12	136.4000	137.8000	110.4000	111.0000	-18.021%	231,279	-87.443%
2025-12-11	137.4000	143.4000	131.2000	135.4000	-9.733%	153,590	-89.706%
2025-12-10	140.8000	162.6900	136.7020	150.0000	+5.932%	229,228	-90.708%
2025-12-09	113.8000	145.7580	111.7580	141.6000	+18.395%	222,725	-90.157%
2025-12-08	115.4000	120.2000	106.7000	119.6000	+10.332%	118,577	-88.346%
2025-12-05	116.4000	125.8000	108.2000	108.4000	-12.013%	138,385	-87.142%
2025-12-04	104.8000	123.4000	100.0000	123.2000	+15.572%	182,626	-88.687%
2025-12-03	104.6000	111.4000	97.8000	106.6000	+10.352%	209,402	-86.925%
2025-12-02	90.0000	101.7800	89.0000	96.6000	+19.851%	181,917	-85.572%
2025-12-01	90.2000	92.4160	79.6000	80.6000	-25.232%	175,500	-82.707%
2025-11-28	110.0000	120.3720	100.8000	107.8000	+9.109%	121,203	-87.071%
2025-11-26	90.8000	102.9400	85.6000	98.8000	+19.036%	105,124	-85.893%
2025-11-25	89.4000	95.6000	81.6000	83.0000	-13.900%	93,486	-83.207%
2025-11-24	74.6000	98.2000	71.8000	96.4000	+38.530%	102,053	-85.542%
2025-11-21	69.8000	73.3720	60.7000	69.5880	-0.872%	68,532	-79.971%
2025-11-20	94.8000	95.8000	69.6000	70.2000	-20.588%	82,494	-80.145%
2025-11-19	107.0000	110.6000	86.4000	88.4000	-20.189%	65,376	-84.233%
2025-11-18	101.2000	117.6000	98.8000	110.7620	+9.018%	45,423	-87.416%
2025-11-17	121.6000	126.8000	95.8000	101.6000	-20.251%	39,922	-86.282%
2025-11-14	133.0000	140.0000	120.8000	127.4000	-12.259%	40,621	-89.060%
2025-11-13	174.6000	176.0000	140.6000	145.2000	-19.104%	34,101	-90.401%
2025-11-12	184.6000	186.6000	169.9980	179.4900	+4.161%	15,897	-92.235%
2025-11-11	181.4000	188.1980	171.0000	172.3200	-8.012%	16,541	-91.912%
2025-11-10	205.8000	209.8000	185.3800	187.3280	+5.240%	23,809	-92.560%
2025-11-07	154.2000	181.1820	142.3000	178.0000	+15.218%	15,981	-92.170%
2025-11-06	184.0000	185.4000	154.0000	154.4900	-20.250%	9,462	-90.978%
2025-11-05	191.6000	203.1720	184.1000	193.7180	+10.494%	8,939	-92.805%
2025-11-04	185.8000	209.8000	175.3200	175.3200	-16.185%	15,212	-92.050%
2025-11-03	229.4000	229.4000	206.9800	209.1760	-16.770%	13,875	-93.337%
2025-10-31	253.0000	257.8000	238.8000	251.3220	+9.138%	7,357	-94.454%
2025-10-30	270.1000	270.2000	229.6000	230.2800	-21.174%	8,743	-93.947%
2025-10-29	316.6000	317.6000	280.2000	292.1380	-10.300%	4,802	-95.229%
2025-10-28	333.8000	338.2000	325.6820	325.6820	-4.578%	5,373	-95.720%
2025-10-27	326.2000	347.0000	323.6000	341.3080	0.000%	906	-95.916%

.dark-mode .g0g2bN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0g2bN{ color: #333333; background-color: white; border: 2px solid #333333; }BMNGLeverage Shares 2X Long BMNR Daily ETFstock NASDAQ ETF

BMNG
Leverage Shares 2X Long BMNR Daily ETF
stock NASDAQ ETF