Dark

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

Market Open

Jul 14, 2026 2:44:25 PM EDT

19.23USD-20.962%(-5.10)934,535

19.16Bid 19.76Ask 0.60Spread

Pre-market

Jul 14, 2026 9:26:30 AM EDT

21.65USD-11.015%(-2.68)10,090

After-hours

Jul 13, 2026 4:42:30 PM EDT

24.52USD+0.801%(+0.19)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	21.6400	21.6400	18.810000	19.2300	-20.832%	934,535	0.000%
2026-07-13	23.9800	25.2100	23.570000	24.2900	+4.518%	211,641	-20.832%
2026-07-10	22.3600	23.3100	21.400000	23.2400	-3.768%	286,121	-17.255%
2026-07-09	24.2900	24.6800	23.530000	24.1500	+1.899%	433,060	-20.373%
2026-07-08	25.3400	26.1500	23.550000	23.7000	-0.837%	720,784	-18.861%
2026-07-07	22.2800	23.9700	21.210000	23.9000	+9.382%	681,743	-19.540%
2026-07-06	26.0300	26.1300	19.670000	21.8500	-16.412%	944,912	-11.991%
2026-07-02	25.4500	26.5433	22.850000	26.1400	-2.934%	509,073	-26.435%
2026-07-01	30.7500	30.7500	24.920000	26.9300	-12.565%	684,854	-28.593%
2026-06-30	31.3800	33.0400	30.130000	30.8000	+6.648%	321,121	-37.565%
2026-06-29	28.9000	32.2900	28.470000	28.8800	-3.733%	312,311	-33.414%
2026-06-26	32.9100	32.9100	28.870000	30.0000	-3.382%	571,231	-35.900%
2026-06-25	27.4800	32.0927	27.480000	31.0500	+9.795%	598,658	-38.068%
2026-06-24	25.1000	28.9000	24.960000	28.2800	+14.032%	646,264	-32.001%
2026-06-23	24.8200	25.1300	23.720000	24.8000	+9.396%	316,894	-22.460%
2026-06-22	21.4600	23.0000	19.260000	22.6700	+4.039%	508,175	-15.174%
2026-06-18	22.3800	23.9500	21.720000	21.7900	-6.158%	433,712	-11.749%
2026-06-17	22.1200	23.2700	20.270000	23.2200	+6.221%	662,001	-17.183%
2026-06-16	20.2000	21.9900	19.500000	21.8600	+9.794%	305,787	-12.031%
2026-06-15	19.5600	19.9500	17.875000	19.9100	-11.981%	781,286	-3.415%
2026-06-12	21.9300	23.0200	20.830000	22.6200	+4.917%	330,216	-14.987%
2026-06-11	24.0100	25.1900	21.560000	21.5600	-11.820%	607,085	-10.807%
2026-06-10	23.5200	24.6600	22.180000	24.4500	+6.955%	441,106	-21.350%
2026-06-09	22.0000	24.6100	21.030000	22.8600	+7.475%	589,704	-15.879%
2026-06-08	21.6900	22.4800	19.880000	21.2700	-11.962%	638,674	-9.591%
2026-06-05	21.7100	24.6900	21.630000	24.1600	+22.764%	893,313	-20.406%
2026-06-04	22.8300	22.8500	19.580000	19.6800	-12.378%	802,311	-2.287%
2026-06-03	20.6200	22.4900	20.330000	22.4600	+12.808%	567,174	-14.381%
2026-06-02	18.8000	20.8000	18.540000	19.9100	+8.917%	501,768	-3.415%
2026-06-01	19.0800	19.4000	17.200000	18.2800	+4.338%	668,882	+5.197%
2026-05-29	18.2000	19.0200	16.450000	17.5200	-0.114%	908,257	+9.760%
2026-05-28	19.4000	20.2800	17.410000	17.5400	-4.518%	980,934	+9.635%
2026-05-27	18.1400	18.6000	17.850000	18.3700	+4.316%	820,433	+4.682%
2026-05-26	17.4300	18.0750	16.120000	17.6100	-4.137%	891,088	+9.199%
2026-05-22	17.3300	18.4900	16.690000	18.3700	+7.679%	687,214	+4.682%
2026-05-21	18.2200	18.2800	17.060000	17.0600	-2.514%	726,240	+12.720%
2026-05-20	18.7150	19.0600	17.010000	17.5000	-8.759%	1,000,117	+9.886%
2026-05-19	19.5000	19.7700	18.470000	19.1800	+1.481%	581,846	+0.261%
2026-05-18	17.8700	19.6500	17.800000	18.9000	+11.439%	999,072	+1.746%
2026-05-15	15.2200	16.9900	15.190000	16.9600	+19.437%	633,768	+13.384%
2026-05-14	15.3600	16.1200	13.300000	14.2000	-8.269%	1,390,048	+35.423%
2026-05-13	15.1000	15.6200	14.765000	15.4800	+4.949%	1,267,066	+24.225%
2026-05-12	14.0100	15.2900	14.010000	14.7500	+10.653%	725,217	+30.373%
2026-05-11	14.6100	14.6900	12.870000	13.3300	-7.431%	1,515,928	+44.261%
2026-05-08	14.6300	15.3600	14.160000	14.4000	-1.840%	1,342,760	+33.542%
2026-05-07	13.9700	15.4300	13.960000	14.6700	+7.473%	2,151,072	+31.084%
2026-05-06	13.5500	13.9800	13.000000	13.6500	+1.261%	1,481,961	+40.879%
2026-05-05	13.3100	14.1000	13.190000	13.4800	-2.177%	1,033,220	+42.656%
2026-05-04	14.8000	14.8000	13.350000	13.7800	-8.621%	2,251,429	+39.550%
2026-05-01	15.3900	15.7300	14.800000	15.0800	-4.678%	997,760	+27.520%
2026-04-30	16.9300	17.2850	15.800500	15.8200	-7.755%	933,942	+21.555%
2026-04-29	16.2000	17.7400	16.110000	17.1500	+8.339%	588,450	+12.128%
2026-04-28	16.5400	17.1800	15.570000	15.8300	+0.636%	1,054,317	+21.478%
2026-04-27	14.9000	15.9000	14.600000	15.7300	+7.372%	1,414,117	+22.250%
2026-04-24	14.2800	15.3000	14.160000	14.6500	-1.080%	1,224,675	+31.263%
2026-04-23	14.2300	15.2990	13.710000	14.8100	+10.276%	1,410,717	+29.845%
2026-04-22	14.1200	14.3100	13.240000	13.4300	-14.892%	4,150,003	+43.187%
2026-04-21	14.7700	15.7800	14.330000	15.7800	+7.493%	1,273,983	+21.863%
2026-04-20	15.1100	15.8800	14.480000	14.6800	+3.966%	1,546,589	+30.995%
2026-04-17	14.1000	14.5300	12.640000	14.1200	-5.235%	4,124,525	+36.190%
2026-04-16	14.9600	16.0700	14.890000	14.9000	-1.390%	2,088,729	+29.060%
2026-04-15	16.0150	16.8400	14.900000	15.1100	-7.584%	2,581,711	+27.267%
2026-04-14	15.0600	16.9600	13.850000	16.3500	-0.366%	2,895,888	+17.615%
2026-04-13	17.3250	17.6136	15.540000	16.4100	-1.678%	2,278,588	+17.185%
2026-04-10	16.3600	17.1580	15.930000	16.6900	-1.824%	1,146,938	+15.219%
2026-04-09	16.8500	17.9700	15.890000	17.0000	+3.406%	2,485,054	+13.118%
2026-04-08	15.7500	18.0200	15.630000	16.4400	-13.245%	2,061,700	+16.971%
2026-04-07	19.1000	20.5094	18.880000	18.9500	+3.893%	1,667,465	+1.478%
2026-04-06	19.5000	19.5000	17.465000	18.2400	-11.585%	2,444,091	+5.428%
2026-04-02	21.9800	23.0000	20.470000	20.6300	+2.179%	1,460,888	-6.786%
2026-04-01	19.7900	20.5700	18.800000	20.1900	+0.598%	1,493,181	-4.755%
2026-03-31	23.0500	23.7300	19.520000	20.0700	-15.849%	1,526,570	-4.185%
2026-03-30	21.7000	25.0550	21.590000	23.8500	+1.102%	1,216,572	-19.371%
2026-03-27	22.2400	23.9400	22.095000	23.5900	+10.647%	1,498,960	-18.482%
2026-03-26	19.8300	21.3800	19.235000	21.3200	+16.950%	1,226,700	-9.803%
2026-03-25	18.0500	19.1900	17.160000	18.2300	-5.003%	1,494,800	+5.485%
2026-03-24	18.6700	19.8700	17.970100	19.1900	+4.692%	1,073,114	+0.208%
2026-03-23	18.3500	19.6800	17.390100	18.3300	-3.628%	1,851,826	+4.910%
2026-03-20	18.5300	20.1700	18.450000	19.0200	+2.258%	1,856,093	+1.104%
2026-03-19	19.3200	19.7600	18.220000	18.6000	+2.762%	2,194,367	+3.387%
2026-03-18	16.8300	18.1500	16.640000	18.1000	+15.360%	2,819,579	+6.243%
2026-03-17	15.5850	16.0400	14.890000	15.6900	+0.965%	2,515,755	+22.562%
2026-03-16	17.9200	18.0000	15.230000	15.5400	-27.721%	6,032,707	+23.745%
2026-03-13	18.9050	21.5700	16.880000	21.5000	+0.750%	3,855,340	-10.558%
2026-03-12	20.8700	22.2000	20.020000	21.3400	+3.945%	1,153,329	-9.888%
2026-03-11	21.0200	21.7800	19.600000	20.5300	-3.023%	1,424,950	-6.332%
2026-03-10	21.0800	21.9550	19.670000	21.1700	-0.376%	1,319,321	-9.164%
2026-03-09	25.3400	25.3400	21.180000	21.2500	-19.017%	1,729,365	-9.506%
2026-03-06	24.7900	26.3700	24.790000	26.2400	+13.938%	1,006,392	-26.715%
2026-03-05	21.6000	23.8600	21.020000	23.0300	+6.472%	1,675,966	-16.500%
2026-03-04	21.7450	22.6200	19.550100	21.6300	-15.342%	2,820,418	-11.096%
2026-03-03	25.7700	26.9399	24.170000	25.5500	+8.217%	1,584,487	-24.736%
2026-03-02	28.0700	28.1700	21.400000	23.6100	-14.580%	2,004,105	-18.551%
2026-02-27	26.1800	28.0000	25.710000	27.6400	+13.511%	930,354	-30.427%
2026-02-26	22.1400	25.3750	22.010000	24.3500	+9.438%	1,335,211	-21.027%
2026-02-25	24.8700	25.0900	20.240000	22.2500	-20.903%	2,592,095	-13.573%
2026-02-24	30.3500	30.4600	27.681633	28.1300	-1.437%	860,341	-31.639%
2026-02-23	27.8000	29.8000	27.580000	28.5400	+7.983%	792,816	-32.621%
2026-02-20	27.2700	27.6200	25.504900	26.4300	-1.601%	1,000,625	-27.242%
2026-02-19	28.1900	28.7600	26.860000	26.8600	-1.323%	942,187	-28.407%
2026-02-18	26.5700	27.8800	25.090000	27.2200	+3.067%	561,032	-29.353%
2026-02-17	25.5000	27.3200	25.300000	26.4100	+8.016%	809,841	-27.187%
2026-02-13	26.4000	27.1600	22.770000	24.4500	-12.927%	1,663,583	-21.350%
2026-02-12	27.2800	31.2700	27.220000	28.0800	-2.601%	1,683,477	-31.517%
2026-02-11	26.2700	30.2200	26.270000	28.8300	+5.066%	1,927,942	-33.299%
2026-02-10	25.8500	27.6700	24.650000	27.4400	+12.922%	1,324,629	-29.920%
2026-02-09	29.5700	29.8000	23.500000	24.3000	-10.200%	1,957,939	-20.864%
2026-02-06	35.1300	35.2300	25.880000	27.0600	-34.511%	1,907,591	-28.936%
2026-02-05	35.7500	42.3300	33.180000	41.3200	+27.217%	2,792,991	-53.461%
2026-02-04	28.8900	33.3600	28.270000	32.4800	+19.324%	2,009,977	-40.794%
2026-02-03	25.6500	30.3600	25.650000	27.2200	+3.972%	1,717,550	-29.353%
2026-02-02	26.2200	26.7400	24.100000	26.1800	+17.875%	2,572,473	-26.547%
2026-01-30	20.9550	23.1099	20.170000	22.2100	+11.608%	2,179,344	-13.417%
2026-01-29	17.6700	21.4900	17.620000	19.9000	+19.520%	2,764,140	-3.367%
2026-01-28	16.4600	16.8000	15.600000	16.6500	-2.231%	2,520,407	+15.495%
2026-01-27	18.9100	19.1800	16.840000	17.0300	-11.256%	2,351,565	+12.918%
2026-01-26	19.1100	19.4100	17.960000	19.1900	+7.027%	2,092,515	+0.208%
2026-01-23	18.0500	18.9100	16.690000	17.9300	+0.617%	3,298,861	+7.250%
2026-01-22	17.2200	18.4300	16.900000	17.8200	+3.544%	2,683,360	+7.912%
2026-01-21	18.5400	20.6989	17.130000	17.2100	-7.919%	4,088,013	+11.737%
2026-01-20	18.1100	18.9200	17.690000	18.6900	+18.893%	3,173,474	+2.889%
2026-01-16	16.0800	17.2199	15.470000	15.7200	-2.300%	3,371,446	+22.328%
2026-01-15	14.1600	16.1700	14.120000	16.0900	+10.130%	5,572,003	+19.515%
2026-01-14	15.1000	15.4200	12.770000	14.6100	-8.801%	7,012,629	+31.622%
2026-01-13	15.7000	16.2600	14.970000	16.0200	-0.373%	2,658,686	+20.037%
2026-01-12	17.4100	17.7300	15.640000	16.0800	-6.891%	3,496,929	+19.590%
2026-01-09	16.6800	17.7800	15.690000	17.2700	+7.534%	2,900,760	+11.349%
2026-01-08	18.0200	18.5000	15.680000	16.0600	-6.301%	3,632,243	+19.738%
2026-01-07	15.9500	17.2799	15.686400	17.1400	+12.393%	3,485,250	+12.194%
2026-01-06	13.9000	16.1300	13.850000	15.2500	+5.756%	3,660,394	+26.098%
2026-01-05	15.4900	15.9500	13.980100	14.4200	-14.013%	4,139,372	+33.356%
2026-01-02	22.3650	23.2885	16.670000	16.7700	-29.803%	6,173,627	+14.669%
2025-12-31	22.3200	24.3673	22.320000	23.8900	+3.554%	1,404,281	-19.506%
2025-12-30	21.5400	23.1500	20.722514	23.0700	+6.461%	1,624,266	-16.645%
2025-12-29	22.5100	22.5600	20.050000	21.6700	-1.901%	2,650,348	-11.260%
2025-12-26	20.5000	22.6799	20.445000	22.0900	+7.285%	2,286,776	-12.947%
2025-12-24	20.9900	21.4896	20.410200	20.5900	+3.780%	2,012,290	-6.605%
2025-12-23	19.7500	21.1200	19.490000	19.8400	+7.243%	3,281,633	-3.075%
2025-12-22	16.7350	19.2098	16.590500	18.5000	+3.064%	2,725,158	+3.946%
2025-12-19	20.6000	21.0950	17.865000	17.9500	-21.855%	6,722,201	+7.131%
2025-12-18	18.9200	23.0900	18.170000	22.9700	+5.804%	6,482,086	-16.282%
2025-12-17	19.3500	21.9169	18.200000	21.7100	+12.955%	5,020,582	-11.423%
2025-12-16	19.9200	20.4600	18.770000	19.2200	-2.684%	5,320,335	+0.052%
2025-12-15	16.4800	19.9350	16.210000	19.7500	+21.838%	6,094,031	-2.633%
2025-12-12	13.5750	16.2500	13.380000	16.2100	+18.494%	5,096,762	+18.630%
2025-12-11	13.5000	14.1100	13.020000	13.6800	+9.791%	5,751,061	+40.570%
2025-12-10	13.3400	13.7800	11.320000	12.4600	-6.386%	8,189,262	+54.334%
2025-12-09	17.0900	17.3600	12.760000	13.3100	-18.693%	8,628,214	+44.478%
2025-12-08	16.9700	18.5200	16.250000	16.3700	-8.034%	3,097,504	+17.471%
2025-12-05	17.2500	18.2600	15.970000	17.8000	+8.735%	4,526,521	+8.034%
2025-12-04	19.7100	20.6100	16.350000	16.3700	-15.444%	6,003,864	+17.471%
2025-12-03	19.9700	21.3900	18.320000	19.3600	-10.783%	5,318,286	-0.671%
2025-12-02	23.8900	24.2700	20.000000	21.7000	-20.367%	5,477,206	-11.382%
2025-12-01	25.1800	27.4200	24.750000	27.2500	+25.750%	3,464,397	-29.431%
2025-11-28	21.0000	23.3700	18.670000	21.6700	-9.102%	4,907,229	-11.260%
2025-11-26	26.8200	28.7500	22.500000	23.8400	-18.440%	3,183,731	-19.337%
2025-11-25	27.8900	30.0400	26.130000	29.2300	+12.944%	2,604,579	-34.211%
2025-11-24	39.6800	41.0900	24.530000	25.8800	-39.348%	2,412,827	-25.696%
2025-11-21	42.5300	47.9900	40.120000	42.6700	+2.033%	1,892,364	-54.933%
2025-11-20	32.4100	42.6400	32.260000	41.8200	+19.296%	1,293,756	-54.017%
2025-11-19	30.2200	35.7200	29.170000	35.0556	+18.893%	754,572	-45.144%
2025-11-18	32.7900	33.0600	27.111000	29.4850	-8.232%	798,422	-34.780%
2025-11-17	28.2000	33.3400	26.800000	32.1300	+20.112%	556,899	-40.149%
2025-11-14	26.1000	27.8490	24.700000	26.7500	+11.417%	159,853	-28.112%
2025-11-13	20.7200	24.4600	20.559100	24.0088	0.000%	18,683	-19.904%

.dark-mode .mJXp8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJXp8m{ 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