ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

T-REX 2X Long BMNR Daily Target ETF (NY:BMNU)

4.830 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.000 5.190 4.730 4.830 50,892,160 -1.08(-18.27%)
Jan 16, 2026 5.800 6.020 5.380 5.910 41,569,304 +0.08(+1.37%)
Jan 15, 2026 6.680 6.730 5.780 5.830 40,782,704 -0.72(-10.99%)
Jan 14, 2026 6.340 7.200 6.195 6.550 58,824,952 +0.57(+9.53%)
Jan 13, 2026 6.100 6.380 5.890 5.980 39,019,880 +0.00(+0.00%)
Jan 12, 2026 5.530 6.120 5.450 5.980 28,943,132 +0.37(+6.60%)
Jan 09, 2026 5.820 6.210 5.420 5.610 34,811,712 -0.47(-7.73%)
Jan 08, 2026 5.430 6.220 5.270 6.080 33,433,808 +0.32(+5.56%)
Jan 07, 2026 6.260 6.350 5.700 5.760 35,630,536 -0.82(-12.46%)
Jan 06, 2026 7.230 7.260 6.140 6.580 41,879,184 -0.39(-5.60%)
Jan 05, 2026 6.600 7.130 6.415 6.970 40,710,724 +0.86(+14.08%)
Jan 02, 2026 5.030 6.150 4.830 6.110 49,012,408 +1.33(+27.82%)
Dec 31, 2025 5.050 5.060 4.630 4.780 24,473,648 -0.17(-3.43%)
Dec 30, 2025 5.310 5.486 4.902 4.950 27,459,062 -0.31(-5.89%)
Dec 29, 2025 5.070 5.650 5.070 5.260 29,495,650 +0.09(+1.74%)
Dec 26, 2025 5.640 5.640 5.030 5.170 31,861,472 -0.43(-7.68%)
Dec 24, 2025 5.550 5.665 5.350 5.600 16,659,244 -0.21(-3.61%)
Dec 23, 2025 5.880 6.000 5.440 5.810 36,395,864 -0.52(-8.21%)
Dec 22, 2025 6.970 7.020 6.080 6.330 38,561,216 -0.18(-2.76%)
Dec 19, 2025 5.890 6.540 5.770 6.510 42,704,632 +1.14(+21.23%)
Dec 18, 2025 6.430 6.649 5.340 5.370 53,739,476 -0.36(-6.28%)
Dec 17, 2025 6.530 6.940 5.650 5.730 52,273,216 -0.86(-13.05%)
Dec 16, 2025 6.380 6.730 6.180 6.590 37,179,532 +0.15(+2.33%)
Dec 15, 2025 8.140 8.267 6.330 6.440 54,928,812 -1.86(-22.41%)
Dec 12, 2025 10.27 10.37 8.230 8.300 42,050,736 -1.92(-18.79%)
Dec 11, 2025 10.39 10.81 9.800 10.22 29,647,344 -1.14(-10.04%)
Dec 10, 2025 10.60 12.27 10.28 11.36 37,043,868 +0.65(+6.07%)
Dec 09, 2025 8.605 10.99 8.435 10.71 42,451,776 +1.71(+19.00%)
Dec 08, 2025 8.780 9.050 8.040 9.000 27,698,062 +0.78(+9.49%)
Dec 05, 2025 8.710 9.500 8.170 8.220 37,574,864 -1.10(-11.80%)
Dec 04, 2025 7.910 9.330 7.540 9.320 41,162,752 +1.24(+15.35%)
Dec 03, 2025 7.880 8.435 7.400 8.080 42,485,184 +0.74(+10.08%)
Dec 02, 2025 6.800 7.700 6.730 7.340 41,744,164 +1.20(+19.54%)
Dec 01, 2025 6.840 7.040 6.020 6.140 47,404,912 -2.05(-24.98%)
Nov 28, 2025 8.370 9.140 7.640 8.185 33,525,992 +0.67(+8.84%)
Nov 26, 2025 6.880 7.830 6.500 7.520 36,070,912 +1.17(+18.43%)
Nov 25, 2025 6.810 7.300 6.195 6.350 30,150,064 -1.01(-13.72%)
Nov 24, 2025 5.700 7.538 5.470 7.360 27,191,606 +2.10(+39.92%)
Nov 21, 2025 5.320 5.610 4.610 5.260 32,207,548 -0.11(-2.05%)
Nov 20, 2025 7.280 7.369 5.310 5.370 29,296,038 -1.55(-22.40%)
Nov 19, 2025 8.160 8.510 6.600 6.920 28,581,020 -1.52(-18.01%)
Nov 18, 2025 7.750 9.025 7.550 8.440 25,001,748 +0.60(+7.65%)
Nov 17, 2025 9.360 9.756 7.330 7.840 22,154,352 -2.04(-20.65%)
Nov 14, 2025 10.18 10.78 9.280 9.880 21,861,028 -1.30(-11.63%)
Nov 13, 2025 13.43 13.58 10.82 11.18 21,384,920 -2.70(-19.45%)
Nov 12, 2025 14.28 14.37 13.06 13.88 9,499,079 +0.63(+4.75%)
Nov 11, 2025 14.01 14.55 13.11 13.25 6,968,048 -1.21(-8.37%)
Nov 10, 2025 15.82 16.17 14.26 14.46 10,804,201 +0.70(+5.09%)
Nov 07, 2025 11.84 13.93 10.92 13.76 15,021,609 +1.75(+14.57%)
Nov 06, 2025 14.33 14.35 11.89 12.01 11,883,304 -2.89(-19.40%)
Nov 05, 2025 14.84 15.72 14.12 14.90 10,110,892 +1.28(+9.40%)
Nov 04, 2025 14.34 16.26 13.51 13.62 13,196,912 -2.70(-16.54%)
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.