Dark

BMNZ
Defiance Daily Target 2X Short BMNR ETF
stock NYSE ETF

At Close

Sep 3, 2026 3:59:50 PM EDT

4.86USD-28.843%(-1.97)7,852,246

4.84Bid 4.98Ask 0.14Spread

Pre-market

Sep 3, 2026 9:29:30 AM EDT

6.39USD-6.442%(-0.44)238,750

After-hours

Sep 3, 2026 4:59:30 PM EDT

4.92USD+1.235%(+0.06)49,177

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	6.3800	6.3800	4.760000	4.8600	-28.739%	7,852,246	0.000%
2026-09-02	6.8200	6.9750	6.570000	6.8200	+1.943%	3,474,788	-28.739%
2026-09-01	6.2100	6.8100	6.130000	6.6900	+16.348%	3,015,200	-27.354%
2026-08-31	6.5000	6.6750	5.720000	5.7500	-13.664%	3,996,847	-15.478%
2026-08-28	6.0300	6.6600	5.780000	6.6600	+14.433%	3,484,505	-27.027%
2026-08-27	5.6500	6.0600	5.180000	5.8200	-5.825%	5,236,933	-16.495%
2026-08-26	6.5100	6.5400	6.000000	6.1800	-0.643%	3,830,780	-21.359%
2026-08-25	6.8000	6.8800	5.712600	6.2200	-5.900%	5,235,120	-21.865%
2026-08-24	6.9500	7.1950	6.090000	6.6100	-11.984%	3,907,372	-26.475%
2026-08-21	7.9300	8.1900	7.070000	7.5100	-11.229%	3,932,484	-35.286%
2026-08-20	8.5200	9.2500	8.240000	8.4600	-13.052%	1,590,352	-42.553%
2026-08-19	12.0000	12.2100	8.870000	9.7300	-21.595%	2,462,402	-50.051%
2026-08-18	12.3300	12.4200	11.565000	12.4100	+4.549%	648,926	-60.838%
2026-08-17	12.5800	12.6100	11.490000	11.8700	-6.829%	665,922	-59.056%
2026-08-14	12.8500	13.6400	12.570000	12.7400	+2.494%	575,474	-61.852%
2026-08-13	13.0700	13.3700	12.218400	12.4300	-5.042%	560,155	-60.901%
2026-08-12	12.4100	13.1200	12.340000	13.0900	+2.506%	294,883	-62.872%
2026-08-11	12.4600	13.4350	12.280000	12.7700	-0.545%	559,049	-61.942%
2026-08-10	11.9700	12.8463	11.850000	12.8400	+7.718%	956,299	-62.150%
2026-08-07	11.8200	12.8000	11.250000	11.9200	-5.472%	1,339,446	-59.228%
2026-08-06	13.0500	13.2500	12.080000	12.6100	+1.367%	621,278	-61.459%
2026-08-05	12.9500	13.6500	12.210000	12.4400	-3.938%	904,123	-60.932%
2026-08-04	13.9450	14.1800	12.800000	12.9500	-7.434%	563,381	-62.471%
2026-08-03	14.7300	15.2900	13.830000	13.9900	-2.099%	564,591	-65.261%
2026-07-31	13.6100	15.3700	13.610000	14.2900	+9.001%	1,110,906	-65.990%
2026-07-30	15.2200	15.3200	12.960000	13.1100	-18.267%	1,479,008	-62.929%
2026-07-29	14.5200	16.0600	14.160000	16.0400	+11.621%	908,650	-69.701%
2026-07-28	15.2400	16.2800	13.920000	14.3700	+3.381%	1,150,906	-66.180%
2026-07-27	17.0400	17.0400	12.920000	13.9000	-26.455%	2,007,364	-65.036%
2026-07-24	17.4800	19.5700	17.290000	18.9000	+9.312%	558,942	-74.286%
2026-07-23	16.2250	17.8370	15.160000	17.2900	+12.127%	827,024	-71.891%
2026-07-22	16.5600	16.6100	14.440000	15.4200	-5.861%	976,521	-68.482%
2026-07-21	16.8200	17.4100	16.380000	16.3800	-5.862%	471,248	-70.330%
2026-07-20	19.2500	19.5600	17.250000	17.4000	-13.433%	807,442	-72.069%
2026-07-17	22.2200	22.7700	19.600000	20.1000	-2.852%	487,275	-75.821%
2026-07-16	20.1700	21.6500	19.900000	20.6900	+4.390%	542,766	-76.510%
2026-07-15	17.5600	20.1600	17.361000	19.8200	+4.868%	964,237	-75.479%
2026-07-14	21.9500	21.9500	18.600100	18.9000	-22.190%	1,143,702	-74.286%
2026-07-13	23.9800	25.2100	23.570000	24.2900	+4.518%	211,641	-79.992%
2026-07-10	22.3600	23.3100	21.400000	23.2400	-3.768%	286,121	-79.088%
2026-07-09	24.2900	24.6800	23.530000	24.1500	+1.899%	433,060	-79.876%
2026-07-08	25.3400	26.1500	23.550000	23.7000	-0.837%	720,784	-79.494%
2026-07-07	22.2800	23.9700	21.210000	23.9000	+9.382%	681,743	-79.665%
2026-07-06	26.0300	26.1300	19.670000	21.8500	-16.412%	944,912	-77.757%
2026-07-02	25.4500	26.5433	22.850000	26.1400	-2.934%	509,073	-81.408%
2026-07-01	30.7500	30.7500	24.920000	26.9300	-12.565%	684,854	-81.953%
2026-06-30	31.3800	33.0400	30.130000	30.8000	+6.648%	321,121	-84.221%
2026-06-29	28.9000	32.2900	28.470000	28.8800	-3.733%	312,311	-83.172%
2026-06-26	32.9100	32.9100	28.870000	30.0000	-3.382%	571,231	-83.800%
2026-06-25	27.4800	32.0927	27.480000	31.0500	+9.795%	598,658	-84.348%
2026-06-24	25.1000	28.9000	24.960000	28.2800	+14.032%	646,264	-82.815%
2026-06-23	24.8200	25.1300	23.720000	24.8000	+9.396%	316,894	-80.403%
2026-06-22	21.4600	23.0000	19.260000	22.6700	+4.039%	508,175	-78.562%
2026-06-18	22.3800	23.9500	21.720000	21.7900	-6.158%	433,712	-77.696%
2026-06-17	22.1200	23.2700	20.270000	23.2200	+6.221%	662,001	-79.070%
2026-06-16	20.2000	21.9900	19.500000	21.8600	+9.794%	305,787	-77.768%
2026-06-15	19.5600	19.9500	17.875000	19.9100	-11.981%	781,286	-75.590%
2026-06-12	21.9300	23.0200	20.830000	22.6200	+4.917%	330,216	-78.515%
2026-06-11	24.0100	25.1900	21.560000	21.5600	-11.820%	607,085	-77.458%
2026-06-10	23.5200	24.6600	22.180000	24.4500	+6.955%	441,106	-80.123%
2026-06-09	22.0000	24.6100	21.030000	22.8600	+7.475%	589,704	-78.740%
2026-06-08	21.6900	22.4800	19.880000	21.2700	-11.962%	638,674	-77.151%
2026-06-05	21.7100	24.6900	21.630000	24.1600	+22.764%	893,313	-79.884%
2026-06-04	22.8300	22.8500	19.580000	19.6800	-12.378%	802,311	-75.305%
2026-06-03	20.6200	22.4900	20.330000	22.4600	+12.808%	567,174	-78.362%
2026-06-02	18.8000	20.8000	18.540000	19.9100	+8.917%	501,768	-75.590%
2026-06-01	19.0800	19.4000	17.200000	18.2800	+4.338%	668,882	-73.414%
2026-05-29	18.2000	19.0200	16.450000	17.5200	-0.114%	908,257	-72.260%
2026-05-28	19.4000	20.2800	17.410000	17.5400	-4.518%	980,934	-72.292%
2026-05-27	18.1400	18.6000	17.850000	18.3700	+4.316%	820,433	-73.544%
2026-05-26	17.4300	18.0750	16.120000	17.6100	-4.137%	891,088	-72.402%
2026-05-22	17.3300	18.4900	16.690000	18.3700	+7.679%	687,214	-73.544%
2026-05-21	18.2200	18.2800	17.060000	17.0600	-2.514%	726,240	-71.512%
2026-05-20	18.7150	19.0600	17.010000	17.5000	-8.759%	1,000,117	-72.229%
2026-05-19	19.5000	19.7700	18.470000	19.1800	+1.481%	581,846	-74.661%
2026-05-18	17.8700	19.6500	17.800000	18.9000	+11.439%	999,072	-74.286%
2026-05-15	15.2200	16.9900	15.190000	16.9600	+19.437%	633,768	-71.344%
2026-05-14	15.3600	16.1200	13.300000	14.2000	-8.269%	1,390,048	-65.775%
2026-05-13	15.1000	15.6200	14.765000	15.4800	+4.949%	1,267,066	-68.605%
2026-05-12	14.0100	15.2900	14.010000	14.7500	+10.653%	725,217	-67.051%
2026-05-11	14.6100	14.6900	12.870000	13.3300	-7.431%	1,515,928	-63.541%
2026-05-08	14.6300	15.3600	14.160000	14.4000	-1.840%	1,342,760	-66.250%
2026-05-07	13.9700	15.4300	13.960000	14.6700	+7.473%	2,151,072	-66.871%
2026-05-06	13.5500	13.9800	13.000000	13.6500	+1.261%	1,481,961	-64.396%
2026-05-05	13.3100	14.1000	13.190000	13.4800	-2.177%	1,033,220	-63.947%
2026-05-04	14.8000	14.8000	13.350000	13.7800	-8.621%	2,251,429	-64.731%
2026-05-01	15.3900	15.7300	14.800000	15.0800	-4.678%	997,760	-67.772%
2026-04-30	16.9300	17.2850	15.800500	15.8200	-7.755%	933,942	-69.279%
2026-04-29	16.2000	17.7400	16.110000	17.1500	+8.339%	588,450	-71.662%
2026-04-28	16.5400	17.1800	15.570000	15.8300	+0.636%	1,054,317	-69.299%
2026-04-27	14.9000	15.9000	14.600000	15.7300	+7.372%	1,414,117	-69.104%
2026-04-24	14.2800	15.3000	14.160000	14.6500	-1.080%	1,224,675	-66.826%
2026-04-23	14.2300	15.2990	13.710000	14.8100	+10.276%	1,410,717	-67.184%
2026-04-22	14.1200	14.3100	13.240000	13.4300	-14.892%	4,150,003	-63.812%
2026-04-21	14.7700	15.7800	14.330000	15.7800	+7.493%	1,273,983	-69.202%
2026-04-20	15.1100	15.8800	14.480000	14.6800	+3.966%	1,546,589	-66.894%
2026-04-17	14.1000	14.5300	12.640000	14.1200	-5.235%	4,124,525	-65.581%
2026-04-16	14.9600	16.0700	14.890000	14.9000	-1.390%	2,088,729	-67.383%
2026-04-15	16.0150	16.8400	14.900000	15.1100	-7.584%	2,581,711	-67.836%
2026-04-14	15.0600	16.9600	13.850000	16.3500	-0.366%	2,895,888	-70.275%
2026-04-13	17.3250	17.6136	15.540000	16.4100	-1.678%	2,278,588	-70.384%
2026-04-10	16.3600	17.1580	15.930000	16.6900	-1.824%	1,146,938	-70.881%
2026-04-09	16.8500	17.9700	15.890000	17.0000	+3.406%	2,485,054	-71.412%
2026-04-08	15.7500	18.0200	15.630000	16.4400	-13.245%	2,061,700	-70.438%
2026-04-07	19.1000	20.5094	18.880000	18.9500	+3.893%	1,667,465	-74.354%
2026-04-06	19.5000	19.5000	17.465000	18.2400	-11.585%	2,444,091	-73.355%
2026-04-02	21.9800	23.0000	20.470000	20.6300	+2.179%	1,460,888	-76.442%
2026-04-01	19.7900	20.5700	18.800000	20.1900	+0.598%	1,493,181	-75.929%
2026-03-31	23.0500	23.7300	19.520000	20.0700	-15.849%	1,526,570	-75.785%
2026-03-30	21.7000	25.0550	21.590000	23.8500	+1.102%	1,216,572	-79.623%
2026-03-27	22.2400	23.9400	22.095000	23.5900	+10.647%	1,498,960	-79.398%
2026-03-26	19.8300	21.3800	19.235000	21.3200	+16.950%	1,226,700	-77.205%
2026-03-25	18.0500	19.1900	17.160000	18.2300	-5.003%	1,494,800	-73.341%
2026-03-24	18.6700	19.8700	17.970100	19.1900	+4.692%	1,073,114	-74.674%
2026-03-23	18.3500	19.6800	17.390100	18.3300	-3.628%	1,851,826	-73.486%
2026-03-20	18.5300	20.1700	18.450000	19.0200	+2.258%	1,856,093	-74.448%
2026-03-19	19.3200	19.7600	18.220000	18.6000	+2.762%	2,194,367	-73.871%
2026-03-18	16.8300	18.1500	16.640000	18.1000	+15.360%	2,819,579	-73.149%
2026-03-17	15.5850	16.0400	14.890000	15.6900	+0.965%	2,515,755	-69.025%
2026-03-16	17.9200	18.0000	15.230000	15.5400	-27.721%	6,032,707	-68.726%
2026-03-13	18.9050	21.5700	16.880000	21.5000	+0.750%	3,855,340	-77.395%
2026-03-12	20.8700	22.2000	20.020000	21.3400	+3.945%	1,153,329	-77.226%
2026-03-11	21.0200	21.7800	19.600000	20.5300	-3.023%	1,424,950	-76.327%
2026-03-10	21.0800	21.9550	19.670000	21.1700	-0.376%	1,319,321	-77.043%
2026-03-09	25.3400	25.3400	21.180000	21.2500	-19.017%	1,729,365	-77.129%
2026-03-06	24.7900	26.3700	24.790000	26.2400	+13.938%	1,006,392	-81.479%
2026-03-05	21.6000	23.8600	21.020000	23.0300	+6.472%	1,675,966	-78.897%
2026-03-04	21.7450	22.6200	19.550100	21.6300	-15.342%	2,820,418	-77.531%
2026-03-03	25.7700	26.9399	24.170000	25.5500	+8.217%	1,584,487	-80.978%
2026-03-02	28.0700	28.1700	21.400000	23.6100	-14.580%	2,004,105	-79.416%
2026-02-27	26.1800	28.0000	25.710000	27.6400	+13.511%	930,354	-82.417%
2026-02-26	22.1400	25.3750	22.010000	24.3500	+9.438%	1,335,211	-80.041%
2026-02-25	24.8700	25.0900	20.240000	22.2500	-20.903%	2,592,095	-78.157%
2026-02-24	30.3500	30.4600	27.681633	28.1300	-1.437%	860,341	-82.723%
2026-02-23	27.8000	29.8000	27.580000	28.5400	+7.983%	792,816	-82.971%
2026-02-20	27.2700	27.6200	25.504900	26.4300	-1.601%	1,000,625	-81.612%
2026-02-19	28.1900	28.7600	26.860000	26.8600	-1.323%	942,187	-81.906%
2026-02-18	26.5700	27.8800	25.090000	27.2200	+3.067%	561,032	-82.145%
2026-02-17	25.5000	27.3200	25.300000	26.4100	+8.016%	809,841	-81.598%
2026-02-13	26.4000	27.1600	22.770000	24.4500	-12.927%	1,663,583	-80.123%
2026-02-12	27.2800	31.2700	27.220000	28.0800	-2.601%	1,683,477	-82.692%
2026-02-11	26.2700	30.2200	26.270000	28.8300	+5.066%	1,927,942	-83.143%
2026-02-10	25.8500	27.6700	24.650000	27.4400	+12.922%	1,324,629	-82.289%
2026-02-09	29.5700	29.8000	23.500000	24.3000	-10.200%	1,957,939	-80.000%
2026-02-06	35.1300	35.2300	25.880000	27.0600	-34.511%	1,907,591	-82.040%
2026-02-05	35.7500	42.3300	33.180000	41.3200	+27.217%	2,792,991	-88.238%
2026-02-04	28.8900	33.3600	28.270000	32.4800	+19.324%	2,009,977	-85.037%
2026-02-03	25.6500	30.3600	25.650000	27.2200	+3.972%	1,717,550	-82.145%
2026-02-02	26.2200	26.7400	24.100000	26.1800	+17.875%	2,572,473	-81.436%
2026-01-30	20.9550	23.1099	20.170000	22.2100	+11.608%	2,179,344	-78.118%
2026-01-29	17.6700	21.4900	17.620000	19.9000	+19.520%	2,764,140	-75.578%
2026-01-28	16.4600	16.8000	15.600000	16.6500	-2.231%	2,520,407	-70.811%
2026-01-27	18.9100	19.1800	16.840000	17.0300	-11.256%	2,351,565	-71.462%
2026-01-26	19.1100	19.4100	17.960000	19.1900	+7.027%	2,092,515	-74.674%
2026-01-23	18.0500	18.9100	16.690000	17.9300	+0.617%	3,298,861	-72.895%
2026-01-22	17.2200	18.4300	16.900000	17.8200	+3.544%	2,683,360	-72.727%
2026-01-21	18.5400	20.6989	17.130000	17.2100	-7.919%	4,088,013	-71.761%
2026-01-20	18.1100	18.9200	17.690000	18.6900	+18.893%	3,173,474	-73.997%
2026-01-16	16.0800	17.2199	15.470000	15.7200	-2.300%	3,371,446	-69.084%
2026-01-15	14.1600	16.1700	14.120000	16.0900	+10.130%	5,572,003	-69.795%
2026-01-14	15.1000	15.4200	12.770000	14.6100	-8.801%	7,012,629	-66.735%
2026-01-13	15.7000	16.2600	14.970000	16.0200	-0.373%	2,658,686	-69.663%
2026-01-12	17.4100	17.7300	15.640000	16.0800	-6.891%	3,496,929	-69.776%
2026-01-09	16.6800	17.7800	15.690000	17.2700	+7.534%	2,900,760	-71.859%
2026-01-08	18.0200	18.5000	15.680000	16.0600	-6.301%	3,632,243	-69.738%
2026-01-07	15.9500	17.2799	15.686400	17.1400	+12.393%	3,485,250	-71.645%
2026-01-06	13.9000	16.1300	13.850000	15.2500	+5.756%	3,660,394	-68.131%
2026-01-05	15.4900	15.9500	13.980100	14.4200	-14.013%	4,139,372	-66.297%
2026-01-02	22.3650	23.2885	16.670000	16.7700	-29.803%	6,173,627	-71.020%
2025-12-31	22.3200	24.3673	22.320000	23.8900	+3.554%	1,404,281	-79.657%
2025-12-30	21.5400	23.1500	20.722514	23.0700	+6.461%	1,624,266	-78.934%
2025-12-29	22.5100	22.5600	20.050000	21.6700	-1.901%	2,650,348	-77.573%
2025-12-26	20.5000	22.6799	20.445000	22.0900	+7.285%	2,286,776	-77.999%
2025-12-24	20.9900	21.4896	20.410200	20.5900	+3.780%	2,012,290	-76.396%
2025-12-23	19.7500	21.1200	19.490000	19.8400	+7.243%	3,281,633	-75.504%
2025-12-22	16.7350	19.2098	16.590500	18.5000	+3.064%	2,725,158	-73.730%
2025-12-19	20.6000	21.0950	17.865000	17.9500	-21.855%	6,722,201	-72.925%
2025-12-18	18.9200	23.0900	18.170000	22.9700	+5.804%	6,482,086	-78.842%
2025-12-17	19.3500	21.9169	18.200000	21.7100	+12.955%	5,020,582	-77.614%
2025-12-16	19.9200	20.4600	18.770000	19.2200	-2.684%	5,320,335	-74.714%
2025-12-15	16.4800	19.9350	16.210000	19.7500	+21.838%	6,094,031	-75.392%
2025-12-12	13.5750	16.2500	13.380000	16.2100	+18.494%	5,096,762	-70.019%
2025-12-11	13.5000	14.1100	13.020000	13.6800	+9.791%	5,751,061	-64.474%
2025-12-10	13.3400	13.7800	11.320000	12.4600	-6.386%	8,189,262	-60.995%
2025-12-09	17.0900	17.3600	12.760000	13.3100	-18.693%	8,628,214	-63.486%
2025-12-08	16.9700	18.5200	16.250000	16.3700	-8.034%	3,097,504	-70.312%
2025-12-05	17.2500	18.2600	15.970000	17.8000	+8.735%	4,526,521	-72.697%
2025-12-04	19.7100	20.6100	16.350000	16.3700	-15.444%	6,003,864	-70.312%
2025-12-03	19.9700	21.3900	18.320000	19.3600	-10.783%	5,318,286	-74.897%
2025-12-02	23.8900	24.2700	20.000000	21.7000	-20.367%	5,477,206	-77.604%
2025-12-01	25.1800	27.4200	24.750000	27.2500	+25.750%	3,464,397	-82.165%
2025-11-28	21.0000	23.3700	18.670000	21.6700	-9.102%	4,907,229	-77.573%
2025-11-26	26.8200	28.7500	22.500000	23.8400	-18.440%	3,183,731	-79.614%
2025-11-25	27.8900	30.0400	26.130000	29.2300	+12.944%	2,604,579	-83.373%
2025-11-24	39.6800	41.0900	24.530000	25.8800	-39.348%	2,412,827	-81.221%
2025-11-21	42.5300	47.9900	40.120000	42.6700	+2.033%	1,892,364	-88.610%
2025-11-20	32.4100	42.6400	32.260000	41.8200	+19.296%	1,293,756	-88.379%
2025-11-19	30.2200	35.7200	29.170000	35.0556	+18.893%	754,572	-86.136%
2025-11-18	32.7900	33.0600	27.111000	29.4850	-8.232%	798,422	-83.517%
2025-11-17	28.2000	33.3400	26.800000	32.1300	+20.112%	556,899	-84.874%
2025-11-14	26.1000	27.8490	24.700000	26.7500	+11.417%	159,853	-81.832%
2025-11-13	20.7200	24.4600	20.559100	24.0088	0.000%	18,683	-79.757%

.dark-mode .vyqgqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyqgqc{ color: #333333; background-color: white; border: 2px solid #333333; }BMNZDefiance Daily Target 2X Short BMNR ETFstock NYSE ETF

BMNZ
Defiance Daily Target 2X Short BMNR ETF
stock NYSE ETF