ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long BMNR Daily ETF (NQ:BMNG)

1.380 +0.020 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.420 1.450 1.350 1.380 59,068,944 +0.02(+1.47%)
Apr 09, 2026 1.380 1.470 1.280 1.360 75,250,120 -0.06(-4.23%)
Apr 08, 2026 1.460 1.470 1.310 1.420 67,900,880 +0.16(+12.70%)
Apr 07, 2026 1.220 1.260 1.150 1.260 62,986,624 -0.06(-4.55%)
Apr 06, 2026 1.250 1.360 1.240 1.320 79,578,584 +0.15(+12.82%)
Apr 02, 2026 1.100 1.190 1.040 1.170 82,320,296 -0.04(-3.31%)
Apr 01, 2026 1.250 1.300 1.180 1.210 81,411,264 +0.00(+0.00%)
Mar 31, 2026 1.090 1.250 1.050 1.210 80,658,640 +0.16(+15.24%)
Mar 30, 2026 1.150 1.160 1.000 1.050 68,715,720 -0.02(-1.87%)
Mar 27, 2026 1.140 1.160 1.050 1.070 84,910,792 -0.14(-11.57%)
Mar 26, 2026 1.320 1.370 1.200 1.210 82,231,296 -0.23(-15.97%)
Mar 25, 2026 1.460 1.530 1.370 1.440 100,964,208 +0.06(+4.35%)
Mar 24, 2026 1.430 1.480 1.325 1.380 86,181,696 -0.06(-4.17%)
Mar 23, 2026 1.430 1.520 1.350 1.440 98,603,560 +0.03(+2.13%)
Mar 20, 2026 1.440 1.440 1.310 1.410 60,650,232 -0.03(-2.08%)
Mar 19, 2026 1.380 1.470 1.340 1.440 51,925,936 -0.04(-2.70%)
Mar 18, 2026 1.615 1.645 1.470 1.480 49,685,816 -0.27(-15.39%)
Mar 17, 2026 1.770 1.850 1.710 1.749 57,650,804 -0.03(-1.72%)
Mar 16, 2026 1.610 1.800 1.610 1.780 57,496,896 +0.39(+28.06%)
Mar 13, 2026 1.560 1.690 1.383 1.390 60,822,992 -0.01(-0.71%)
Mar 12, 2026 1.430 1.490 1.340 1.400 36,726,504 -0.07(-4.76%)
Mar 11, 2026 1.440 1.525 1.370 1.470 37,239,152 +0.05(+3.52%)
Mar 10, 2026 1.440 1.520 1.370 1.420 34,434,348 +0.00(+0.00%)
Mar 09, 2026 1.250 1.420 1.240 1.420 23,505,016 +0.22(+18.33%)
Mar 06, 2026 1.280 1.290 1.190 1.200 15,264,525 -0.20(-14.29%)
Mar 05, 2026 1.500 1.540 1.332 1.400 18,074,920 -0.11(-7.28%)
Mar 04, 2026 1.490 1.610 1.450 1.510 28,011,540 +0.20(+15.27%)
Mar 03, 2026 1.295 1.390 1.220 1.310 25,010,144 -0.11(-8.07%)
Mar 02, 2026 1.220 1.520 1.220 1.425 22,503,306 +0.18(+14.00%)
Feb 27, 2026 1.340 1.359 1.220 1.250 13,613,326 -0.20(-13.79%)
Feb 26, 2026 1.600 1.615 1.370 1.450 21,503,536 -0.16(-9.94%)
Feb 25, 2026 1.480 1.700 1.460 1.610 39,736,972 +0.29(+21.97%)
Feb 24, 2026 1.240 1.350 1.220 1.320 12,191,313 +0.02(+1.54%)
Feb 23, 2026 1.350 1.360 1.240 1.300 14,729,616 -0.13(-9.09%)
Feb 20, 2026 1.380 1.470 1.360 1.430 18,403,400 +0.02(+1.42%)
Feb 19, 2026 1.350 1.410 1.310 1.410 12,286,907 +0.01(+0.71%)
Feb 18, 2026 1.420 1.510 1.355 1.400 13,944,991 -0.05(-3.45%)
Feb 17, 2026 1.500 1.510 1.380 1.450 17,592,834 -0.11(-7.05%)
Feb 13, 2026 1.470 1.650 1.430 1.560 33,595,336 +0.18(+13.04%)
Feb 12, 2026 1.420 1.430 1.241 1.380 23,496,422 +0.02(+1.47%)
Feb 11, 2026 1.490 1.500 1.290 1.360 15,529,937 -0.07(-4.90%)
Feb 10, 2026 1.540 1.630 1.424 1.430 26,445,820 -0.22(-13.33%)
Feb 09, 2026 1.360 1.700 1.345 1.650 26,274,556 +0.13(+8.55%)
Feb 06, 2026 1.300 1.550 1.293 1.520 28,730,638 +0.40(+35.71%)
Feb 05, 2026 1.400 1.530 1.090 1.120 18,578,988 -0.45(-28.66%)
Feb 04, 2026 1.830 1.855 1.510 1.570 18,343,780 -0.36(-18.65%)
Feb 03, 2026 2.060 2.060 1.700 1.930 14,797,808 -0.09(-4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.