Skip to main content
BMNG logo

Leverage Shares 2X Long BMNR Daily ETF

BMNGNASDAQLeverage SharesEquity

$21.47Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$51.98M
Expense ratio
0.78%
Dividend yield
-
Holdings
9
52-week range
$1.70$37.10
Volume (live)
-
Avg. volume (3M)
322.56K

BMNG ETF Historical Prices: Leverage Shares 2X Long BMNR Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BMNG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BMNG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BMNG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202617.8321.9516.6721.4721.47323.60K
Oct 14, 202620.9921.1219.0519.7119.71211.31K
Oct 13, 202622.5222.9021.6922.1022.10151.88K
Oct 12, 202623.5423.7422.2422.6222.62109.39K
Oct 9, 202623.6524.0022.7323.0023.00121.26K
Oct 8, 202623.3623.9321.6423.2023.20410.08K
Oct 7, 202624.8825.2223.6024.3824.38283.09K
Oct 6, 202628.9429.6826.8827.6327.63192.09K
Oct 5, 202628.9530.0228.0529.0029.00155.42K
Oct 2, 202630.8532.1027.2027.9827.98440.20K
Oct 1, 202628.2530.2828.2029.0129.01211.12K
Sep 30, 202630.1931.5927.9028.2728.27293.96K
Sep 29, 202631.3831.3828.2329.1329.13259.32K
Sep 28, 202630.1631.6729.0129.2429.24320.25K
Sep 25, 202632.5032.7529.4730.8330.83279.92K
Sep 24, 202630.1132.7430.1131.9331.93339.09K
Sep 23, 202632.4433.3530.4730.7830.78491.02K
Sep 22, 202632.0334.0431.4933.8033.80243.19K
Sep 21, 202631.2232.8830.3132.6432.64544.25K
Sep 18, 202625.5028.5725.4927.9627.96395.48K
Sep 17, 202622.9025.0222.6823.7023.70269.29K
Sep 16, 202623.1323.3220.5021.7521.75577.25K
Sep 15, 202625.5325.7022.0123.3623.36485.14K
Sep 14, 202625.4528.5025.3928.1528.15453.81K
Sep 11, 202625.6830.4825.1826.6326.63464.43K
Sep 10, 202623.6925.8823.1524.9924.99382.09K
Sep 9, 202627.6227.6224.8124.9024.90166.84K
Sep 8, 202626.2227.0325.0226.2326.23288.31K
Sep 4, 202627.2927.7025.6026.4626.46333.74K
Sep 3, 202624.7230.2224.7229.7929.79479.91K
Sep 2, 202623.1624.1222.8523.2123.21201.64K
Sep 1, 202626.1126.3423.1823.8623.86353.41K
Aug 31, 202625.2528.5024.8928.4128.41359.12K
Aug 28, 202628.0129.3424.9324.9524.95280.85K
Aug 27, 202629.8232.1128.1729.4229.42428.99K
Aug 26, 202626.2528.4826.0627.7327.73269.81K
Aug 25, 202625.2729.6225.0027.3027.30390.04K
Aug 24, 202624.8427.6924.3426.1326.13476.38K
Aug 21, 202622.1724.3921.6523.3823.38642.25K
Aug 20, 202620.9821.4319.5220.8920.89844.01K
Aug 19, 202615.7919.6515.4718.5018.501.93M
Aug 18, 202615.5216.4415.2715.3815.38397.71K
Aug 17, 202615.2016.5215.0916.0216.01356.80K
Aug 14, 202614.9215.2513.9315.1415.14454.86K
Aug 13, 202614.7915.6914.4215.5215.51638.30K
Aug 12, 202615.5015.5914.7014.8814.88463.80K
Aug 11, 202615.3515.7314.3915.1315.13504.01K
Aug 10, 202616.2716.4415.1015.2615.25692.25K
Aug 7, 202616.5817.2315.3016.4516.45416.13K
Aug 6, 202615.1016.2414.8015.5915.59304.60K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Leverage Shares 2X Long BMNR Daily ETF Historical Prices

What is OHLC data for BMNG?

OHLC stands for Open, High, Low, Close - the four key price points for BMNG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BMNG?

The adjusted close price for BMNG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BMNG price history go?

BMNG historical price data is available from the ETF's inception on Oct 26, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BMNG data?

BMNG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BMNG?

Trading volume for BMNG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.