Dark

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

At Close

Apr 30, 2026 3:59:30 PM EDT

1.35USD+7.143%(+0.09)50,347,983

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 30, 2026 9:28:30 AM EDT

1.28USD+1.587%(+0.02)324,627

After-hours

Apr 30, 2026 4:58:30 PM EDT

1.34USD-0.741%(-0.01)34,765

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	1.2800	1.3600	1.2501	1.3500	+6.299%	50,464,784	0.000%
2026-04-29	1.3400	1.3500	1.2100	1.2700	-7.971%	59,870,978	+6.299%
2026-04-28	1.3200	1.4099	1.2600	1.3800	-0.719%	55,548,058	-2.174%
2026-04-27	1.4500	1.5000	1.3700	1.3900	-5.442%	58,430,781	-2.878%
2026-04-24	1.4900	1.5150	1.4050	1.4700	+0.685%	61,831,358	-8.163%
2026-04-23	1.5300	1.6000	1.4040	1.4600	-10.976%	78,033,995	-7.534%
2026-04-22	1.5800	1.6500	1.5500	1.6400	+14.685%	74,667,446	-17.683%
2026-04-21	1.5500	1.5800	1.4200	1.4300	-7.742%	81,887,581	-5.594%
2026-04-20	1.4800	1.5799	1.4100	1.5500	-3.125%	71,836,198	-12.903%
2026-04-17	1.6100	1.7600	1.5600	1.6000	+4.575%	82,714,080	-15.625%
2026-04-16	1.5400	1.5400	1.4100	1.5300	+0.658%	63,205,222	-11.765%
2026-04-15	1.4300	1.5400	1.3650	1.5200	+7.042%	56,237,673	-11.184%
2026-04-14	1.5300	1.6300	1.3600	1.4200	+0.709%	66,552,768	-4.930%
2026-04-13	1.3400	1.4899	1.3100	1.4100	+2.174%	75,256,208	-4.255%
2026-04-10	1.4200	1.4500	1.3500	1.3800	+1.471%	59,091,916	-2.174%
2026-04-09	1.3800	1.4699	1.2800	1.3600	-4.225%	75,464,795	-0.735%
2026-04-08	1.4600	1.4700	1.3100	1.4200	+12.698%	67,902,549	-4.930%
2026-04-07	1.2200	1.2600	1.1500	1.2600	-4.545%	63,300,924	+7.143%
2026-04-06	1.2500	1.3600	1.2401	1.3200	+12.821%	79,643,573	+2.273%
2026-04-02	1.1000	1.1900	1.0400	1.1700	-3.306%	82,320,261	+15.385%
2026-04-01	1.2500	1.3000	1.1800	1.2100	0.000%	81,428,448	+11.570%
2026-03-31	1.0900	1.2500	1.0500	1.2100	+15.238%	80,738,074	+11.570%
2026-03-30	1.1500	1.1600	1.0000	1.0500	-1.869%	68,727,320	+28.571%
2026-03-27	1.1400	1.1600	1.0500	1.0700	-11.570%	84,910,777	+26.168%
2026-03-26	1.3200	1.3699	1.2000	1.2100	-15.972%	82,240,595	+11.570%
2026-03-25	1.4600	1.5299	1.3700	1.4400	+4.348%	101,061,603	-6.250%
2026-03-24	1.4300	1.4800	1.3250	1.3800	-4.167%	86,202,912	-2.174%
2026-03-23	1.4300	1.5199	1.3500	1.4400	+2.128%	98,713,992	-6.250%
2026-03-20	1.4400	1.4400	1.3100	1.4100	-2.083%	60,650,218	-4.255%
2026-03-19	1.3800	1.4699	1.3400	1.4400	-2.703%	51,982,062	-6.250%
2026-03-18	1.6150	1.6450	1.4700	1.4800	-15.395%	49,752,725	-8.784%
2026-03-17	1.7700	1.8500	1.7100	1.7493	-1.725%	57,699,377	-22.826%
2026-03-16	1.6100	1.8000	1.6100	1.7800	+28.058%	57,701,074	-24.157%
2026-03-13	1.5600	1.6900	1.3827	1.3900	-0.714%	60,822,971	-2.878%
2026-03-12	1.4300	1.4900	1.3400	1.4000	-4.762%	36,732,404	-3.571%
2026-03-11	1.4400	1.5250	1.3700	1.4700	+3.521%	37,300,842	-8.163%
2026-03-10	1.4400	1.5200	1.3700	1.4200	0.000%	34,503,337	-4.930%
2026-03-09	1.2500	1.4200	1.2400	1.4200	+18.333%	23,560,580	-4.930%
2026-03-06	1.2800	1.2900	1.1900	1.2000	-14.286%	15,264,516	+12.500%
2026-03-05	1.5000	1.5399	1.3323	1.4000	-7.285%	18,130,016	-3.571%
2026-03-04	1.4900	1.6100	1.4500	1.5100	+15.267%	28,126,425	-10.596%
2026-03-03	1.2950	1.3900	1.2200	1.3100	-8.070%	25,037,956	+3.053%
2026-03-02	1.2200	1.5200	1.2200	1.4250	+14.000%	22,526,347	-5.263%
2026-02-27	1.3400	1.3594	1.2200	1.2500	-13.793%	13,606,924	+8.000%
2026-02-26	1.6000	1.6150	1.3700	1.4500	-9.938%	21,887,645	-6.897%
2026-02-25	1.4800	1.7000	1.4601	1.6100	+21.970%	40,035,159	-16.149%
2026-02-24	1.2350	1.3500	1.2200	1.3200	+1.538%	12,257,423	+2.273%
2026-02-23	1.3500	1.3601	1.2400	1.3000	-9.091%	14,743,676	+3.846%
2026-02-20	1.3800	1.4700	1.3600	1.4300	+1.418%	18,403,397	-5.594%
2026-02-19	1.3500	1.4100	1.3100	1.4100	+0.714%	12,866,829	-4.255%
2026-02-18	1.4250	1.5099	1.3550	1.4000	-3.448%	13,948,603	-3.571%
2026-02-17	1.5000	1.5100	1.3800	1.4500	-7.051%	17,611,694	-6.897%
2026-02-13	1.4700	1.6500	1.4300	1.5600	+13.043%	33,595,331	-13.462%
2026-02-12	1.4250	1.4300	1.2411	1.3800	+1.471%	23,532,848	-2.174%
2026-02-11	1.4900	1.5000	1.2900	1.3600	-4.895%	15,661,238	-0.735%
2026-02-10	1.5400	1.6300	1.4240	1.4300	-13.333%	26,533,191	-5.594%
2026-02-09	1.3600	1.7000	1.3450	1.6500	+8.553%	26,365,032	-18.182%
2026-02-06	1.3000	1.5500	1.2934	1.5200	+35.714%	28,730,638	-11.184%
2026-02-05	1.4000	1.5300	1.0900	1.1200	-28.662%	18,797,720	+20.536%
2026-02-04	1.8300	1.8550	1.5099	1.5700	-18.653%	18,490,540	-14.013%
2026-02-03	2.0600	2.0600	1.7000	1.9300	-4.455%	14,816,699	-30.052%
2026-02-02	2.0300	2.2600	1.9650	2.0200	-17.886%	22,155,587	-33.168%
2026-01-30	2.6500	2.7600	2.3500	2.4600	-12.456%	15,372,267	-45.122%
2026-01-29	3.2700	3.2800	2.6400	2.8100	-19.714%	23,927,538	-51.957%
2026-01-28	3.5400	3.7150	3.4686	3.5000	+2.041%	12,675,032	-61.429%
2026-01-27	3.1100	3.4686	3.0800	3.4300	+11.364%	11,854,125	-60.641%
2026-01-26	3.1000	3.3200	3.0400	3.0800	-6.949%	10,174,209	-56.169%
2026-01-23	3.3000	3.5600	3.1301	3.3100	-1.194%	9,657,143	-59.215%
2026-01-22	3.4700	3.5375	3.2300	3.3500	-3.736%	10,713,115	-59.701%
2026-01-21	3.2450	3.5000	2.8801	3.4800	+7.740%	20,179,645	-61.207%
2026-01-20	3.3800	3.4901	3.1850	3.2300	-19.048%	19,431,800	-58.204%
2026-01-16	3.8800	4.0550	3.6200	3.9900	+1.786%	19,646,413	-66.165%
2026-01-15	4.4950	4.5300	3.9000	3.9200	-10.909%	10,278,122	-65.561%
2026-01-14	4.2800	4.8450	4.1650	4.4000	+9.453%	16,521,849	-69.318%
2026-01-13	4.1200	4.2900	3.9600	4.0200	0.000%	9,525,557	-66.418%
2026-01-12	3.7300	4.1100	3.6600	4.0200	+6.915%	7,793,719	-66.418%
2026-01-09	3.9100	4.1670	3.6400	3.7600	-7.617%	10,063,737	-64.096%
2026-01-08	3.6400	4.1750	3.5500	4.0700	+5.990%	10,281,333	-66.830%
2026-01-07	4.2000	4.2600	3.8100	3.8400	-12.528%	12,036,068	-64.844%
2026-01-06	4.8700	4.8700	4.1250	4.3900	-6.197%	12,387,795	-69.248%
2026-01-05	4.4400	4.7806	4.3050	4.6800	+14.146%	10,656,473	-71.154%
2026-01-02	3.3800	4.1250	3.2401	4.1000	+28.931%	9,315,403	-67.073%
2025-12-31	3.3900	3.3900	3.1101	3.1800	-3.927%	3,619,133	-57.547%
2025-12-30	3.5500	3.6700	3.2900	3.3100	-5.966%	2,908,898	-59.215%
2025-12-29	3.4000	3.7800	3.4000	3.5200	+1.734%	3,792,043	-61.648%
2025-12-26	3.7700	3.7700	3.3700	3.4600	-7.487%	4,605,445	-60.983%
2025-12-24	3.7100	3.7700	3.5850	3.7400	-3.359%	3,091,875	-63.904%
2025-12-23	3.9400	4.0000	3.6314	3.8700	-8.511%	7,110,227	-65.116%
2025-12-22	4.6450	4.6850	4.0690	4.2300	-2.759%	10,502,365	-68.085%
2025-12-19	3.9500	4.3600	3.8600	4.3500	+21.849%	6,299,201	-68.966%
2025-12-18	4.3000	4.4200	3.5600	3.5700	-6.053%	6,589,433	-62.185%
2025-12-17	4.3500	4.6199	3.7650	3.8000	-13.440%	5,984,109	-64.474%
2025-12-16	4.2600	4.4800	4.1200	4.3900	+2.570%	4,247,150	-69.248%
2025-12-15	5.4150	5.4960	4.2200	4.2800	-22.883%	5,778,509	-68.458%
2025-12-12	6.8200	6.8900	5.5200	5.5500	-18.021%	4,625,573	-75.676%
2025-12-11	6.8700	7.1700	6.5600	6.7700	-9.733%	3,071,800	-80.059%
2025-12-10	7.0400	8.1345	6.8351	7.5000	+5.932%	4,584,569	-82.000%
2025-12-09	5.6900	7.2879	5.5879	7.0800	+18.395%	4,454,499	-80.932%
2025-12-08	5.7700	6.0100	5.3350	5.9800	+10.332%	2,371,531	-77.425%
2025-12-05	5.8200	6.2900	5.4100	5.4200	-12.013%	2,767,700	-75.092%
2025-12-04	5.2400	6.1700	5.0000	6.1600	+15.572%	3,652,519	-78.084%
2025-12-03	5.2300	5.5700	4.8900	5.3300	+10.352%	4,187,840	-74.672%
2025-12-02	4.5000	5.0890	4.4500	4.8300	+19.851%	3,638,344	-72.050%
2025-12-01	4.5100	4.6208	3.9800	4.0300	-25.232%	3,510,008	-66.501%
2025-11-28	5.5000	6.0186	5.0400	5.3900	+9.109%	2,424,055	-74.954%
2025-11-26	4.5400	5.1470	4.2800	4.9400	+19.036%	2,102,487	-72.672%
2025-11-25	4.4700	4.7800	4.0800	4.1500	-13.900%	1,869,728	-67.470%
2025-11-24	3.7300	4.9100	3.5900	4.8200	+38.530%	2,041,054	-71.992%
2025-11-21	3.4900	3.6686	3.0350	3.4794	-0.872%	1,370,647	-61.200%
2025-11-20	4.7400	4.7900	3.4800	3.5100	-20.588%	1,649,879	-61.538%
2025-11-19	5.3500	5.5300	4.3200	4.4200	-20.189%	1,307,517	-69.457%
2025-11-18	5.0600	5.8800	4.9400	5.5381	+9.018%	908,459	-75.623%
2025-11-17	6.0800	6.3400	4.7900	5.0800	-20.251%	798,447	-73.425%
2025-11-14	6.6500	7.0000	6.0400	6.3700	-12.259%	812,429	-78.807%
2025-11-13	8.7300	8.8000	7.0300	7.2600	-19.104%	682,013	-81.405%
2025-11-12	9.2300	9.3300	8.4999	8.9745	+4.161%	317,937	-84.957%
2025-11-11	9.0700	9.4099	8.5500	8.6160	-8.012%	330,827	-84.331%
2025-11-10	10.2900	10.4900	9.2690	9.3664	+5.240%	476,173	-85.587%
2025-11-07	7.7100	9.0591	7.1150	8.9000	+15.218%	319,610	-84.831%
2025-11-06	9.2000	9.2700	7.7000	7.7245	-20.250%	189,247	-82.523%
2025-11-05	9.5800	10.1586	9.2050	9.6859	+10.494%	178,783	-86.062%
2025-11-04	9.2900	10.4900	8.7660	8.7660	-16.185%	304,246	-84.600%
2025-11-03	11.4700	11.4700	10.3490	10.4588	-16.770%	277,504	-87.092%
2025-10-31	12.6500	12.8900	11.9400	12.5661	+9.138%	147,140	-89.257%
2025-10-30	13.5050	13.5100	11.4800	11.5140	-21.174%	174,852	-88.275%
2025-10-29	15.8300	15.8800	14.0100	14.6069	-10.300%	96,039	-90.758%
2025-10-28	16.6900	16.9100	16.2841	16.2841	-4.578%	107,450	-91.710%
2025-10-27	16.3100	17.3500	16.1800	17.0654	0.000%	18,112	-92.089%

.dark-mode .hdvYn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdvYn9{ 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