Stock listing
NYSE Arca:BMNZ Defiance Daily Target 2X Short BMNR ETF Stock
Follow Defiance Daily Target 2X Short BMNR ETF into a list and get an email when it puts out news.
Share price · AMEX:BMNZ
$5.45 USD -0.71 (-11.5%)
Close on Nov 4, 2026
- Day range
- $5.09 – $6.20 USDNov 4, 2026
- Volume
- 7.68M sharesNov 4, 2026
- Traded on an average day
- $20.70M USDMedian day 3.52M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:BMNZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.45 | -0.71 | -11.5% | $6.185 | $6.195 | $5.085 | 7,682,714 | |
| $6.16 | -0.74 | -10.7% | $6.59 | $6.62 | $6.03 | 1,529,648 | |
| $6.90 | +0.44 | +6.8% | $6.38 | $6.95 | $5.99 | 3,193,899 | |
| $6.46 | +0.76 | +13.3% | $6.33 | $6.78 | $6.185 | 3,819,878 | |
| $5.70 | +0.20 | +3.6% | $5.81 | $5.94 | $5.35 | 3,949,212 | |
| $5.50 | -0.23 | -4.0% | $5.83 | $5.99 | $5.49 | 4,694,906 | |
| $5.73 | -0.40 | -6.5% | $6.10 | $6.21 | $5.705 | 3,070,838 | |
| $6.13 | +0.69 | +12.7% | $5.78 | $6.16 | $5.625 | 4,427,855 | |
| $5.44 | +0.03 | +0.6% | $5.47 | $5.49 | $5.14 | 3,185,200 | |
| $5.41 | +0.60 | +12.5% | $5.31 | $5.615 | $5.145 | 4,471,300 | |
| $4.81 | -0.53 | -9.9% | $5.09 | $5.24 | $4.55 | 12,559,800 | |
| $5.34 | -0.75 | -12.3% | $6.21 | $6.23 | $5.00 | 4,491,000 | |
| $6.09 | +0.06 | +1.0% | $5.81 | $6.175 | $5.78 | 3,555,900 | |
| $6.03 | +0.76 | +14.4% | $5.42 | $6.10 | $5.27 | 2,901,100 | |
| $5.27 | -0.59 | -10.1% | $6.40 | $6.75 | $5.155 | 6,358,100 | |
| $5.86 | +0.58 | +11.0% | $5.51 | $6.00 | $5.46 | 7,865,300 | |
| $5.28 | +0.13 | +2.5% | $5.24 | $5.367 | $5.08 | 2,790,700 | |
| $5.15 | +0.07 | +1.4% | $4.97 | $5.24 | $4.91 | 2,358,500 | |
| $5.08 | +0.02 | +0.4% | $4.91 | $5.16 | $4.85 | 2,864,900 | |
| $5.06 | +0.22 | +4.5% | $5.04 | $5.38 | $4.92 | 7,038,200 | |
| $4.84 | +0.51 | +11.8% | $4.78 | $4.96 | $4.67 | 5,151,200 | |
| $4.33 | +0.20 | +4.8% | $4.16 | $4.45 | $4.045 | 1,976,600 | |
| $4.13 | -0.20 | -4.6% | $4.14 | $4.302 | $3.99 | 1,870,500 | |
| $4.33 | +0.15 | +3.6% | $3.91 | $4.43 | $3.73 | 3,808,900 | |
| $4.18 | -0.10 | -2.3% | $4.28 | $4.33 | $3.98 | 4,128,400 | |
| $4.28 | +0.08 | +1.9% | $3.99 | $4.345 | $3.81 | 5,423,300 | |
| $4.20 | +0.03 | +0.7% | $3.84 | $4.31 | $3.84 | 2,958,300 | |
| $4.17 | +0.20 | +5.0% | $4.05 | $4.19 | $3.855 | 3,449,400 | |
| $3.97 | +0.14 | +3.7% | $3.76 | $4.128 | $3.73 | 4,188,900 | |
| $3.83 | -0.18 | -4.5% | $4.07 | $4.07 | $3.74 | 5,670,600 | |
| $4.01 | +0.34 | +9.3% | $3.81 | $4.04 | $3.73 | 7,328,600 | |
| $3.67 | -0.15 | -3.9% | $3.89 | $3.95 | $3.653 | 3,256,700 | |
| $3.82 | -0.80 | -17.3% | $4.06 | $4.22 | $3.79 | 4,797,300 | |
| $4.62 | -0.98 | -17.5% | $5.155 | $5.18 | $4.465 | 5,113,500 | |
| $5.60 | -0.60 | -9.7% | $5.81 | $5.95 | $5.24 | 4,042,100 | |
| $6.20 | +0.37 | +6.3% | $5.90 | $6.51 | $5.82 | 5,537,000 | |
| $5.83 | +0.86 | +17.3% | $5.44 | $6.05 | $5.39 | 5,139,100 | |
| $4.97 | -0.29 | -5.5% | $5.45 | $5.46 | $4.896 | 3,318,300 | |
| $5.26 | -0.41 | -7.2% | $5.53 | $5.64 | $4.385 | 6,056,300 | |
| $5.67 | -0.01 | -0.2% | $5.94 | $6.07 | $5.46 | 3,435,300 | |
| $5.68 | +0.25 | +4.6% | $5.105 | $5.715 | $5.09 | 3,795,800 | |
| $5.43 | +0.07 | +1.3% | $5.46 | $5.69 | $5.26 | 2,387,900 | |
| $5.36 | +0.54 | +11.2% | $5.25 | $5.52 | $5.17 | 2,621,200 | |
| $4.82 | -2.00 | -29.3% | $6.37 | $6.37 | $4.75 | 7,962,400 | |
| $6.82 | +0.13 | +1.9% | $6.82 | $6.975 | $6.57 | 3,465,800 | |
| $6.69 | +0.94 | +16.3% | $6.21 | $6.81 | $6.13 | 3,015,200 | |
| $5.75 | -0.91 | -13.7% | $6.50 | $6.675 | $5.72 | 3,996,800 | |
| $6.66 | +0.84 | +14.4% | $6.03 | $6.66 | $5.78 | 3,484,500 | |
| $5.82 | -0.36 | -5.8% | $5.65 | $6.06 | $5.18 | 5,236,900 | |
| $6.18 | -0.04 | -0.6% | $6.51 | $6.54 | $6.00 | 3,830,800 | |
| $6.22 | -0.39 | -5.9% | $6.80 | $6.88 | $5.713 | 5,235,120 | |
| $6.61 | -0.90 | -12.0% | $6.95 | $7.195 | $6.09 | 3,907,372 | |
| $7.51 | -0.95 | -11.2% | $7.93 | $8.19 | $7.07 | 3,932,500 | |
| $8.46 | -1.27 | -13.1% | $8.52 | $9.25 | $8.24 | 1,590,400 | |
| $9.73 | -2.68 | -21.6% | $12.00 | $12.21 | $8.87 | 2,462,400 | |
| $12.41 | +0.54 | +4.5% | $12.33 | $12.42 | $11.57 | 648,900 | |
| $11.87 | -0.87 | -6.8% | $12.58 | $12.61 | $11.49 | 665,900 | |
| $12.74 | +0.31 | +2.5% | $12.85 | $13.64 | $12.57 | 575,500 | |
| $12.43 | -0.66 | -5.0% | $13.07 | $13.37 | $12.22 | 560,200 | |
| $13.09 | +0.32 | +2.5% | $12.41 | $13.12 | $12.34 | 294,800 | |
| $12.77 | -0.07 | -0.5% | $12.46 | $13.44 | $12.28 | 559,000 | |
| $12.84 | +0.92 | +7.7% | $11.97 | $12.85 | $11.85 | 956,300 | |
| $11.92 | -0.69 | -5.5% | $11.82 | $12.80 | $11.25 | 1,339,400 | |
| $12.61 | +0.17 | +1.4% | $13.05 | $13.25 | $12.08 | 621,300 | |
| $12.44 | -0.51 | -3.9% | $12.95 | $13.65 | $12.21 | 904,000 | |
| $12.95 | -1.04 | -7.4% | $13.95 | $14.18 | $12.80 | 563,400 |
- Ticker
- NYSE Arca:BMNZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Defiance Daily Target 2X Short BMNR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short BMNR ETF.