MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YBMN — Defiance BMNR Option Income ETF
NasdaqDefiance BMNR Option Income ETF
$12.58
-0.04(-0.28%)
- O
- 12.06
- H
- 12.60
- L
- 12.06
- V
- 21.69K
⏱️ End-of-day dataAs of Aug 20, 2026
Latest Close$12.58
Period Return-46.2%
Period High$30.98
Period Low$9.37
Avg Daily Volume6.7K
Total Trading Days184
YBMN — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Aug 20, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | $12.06 | $12.60 | $12.06 | $12.58 | $-0.04 | -0.28% | 21,691 | $12.49 | $12.06 $12.60 |
| Aug 19, 2026 | $12.57 | $12.66 | $12.55 | $12.61 | +$0.03 | +0.20% | 39,080 | $12.57 | $12.55 $12.66 |
| Aug 18, 2026 | $12.58 | $12.67 | $12.57 | $12.59 | $-0.03 | -0.26% | 5,178 | $12.59 | $12.57 $12.67 |
| Aug 17, 2026 | $12.56 | $12.67 | $12.56 | $12.62 | +$0.01 | +0.06% | 3,345 | $12.63 | $12.56 $12.67 |
| Aug 14, 2026 | $12.64 | $12.66 | $12.56 | $12.61 | $-0.08 | -0.63% | 4,104 | $12.63 | $12.56 $12.66 |
| Aug 13, 2026 | $12.42 | $12.70 | $12.34 | $12.69 | +$0.28 | +2.26% | 5,309 | $12.47 | $12.34 $12.70 |
| Aug 12, 2026 | $12.39 | $12.56 | $12.39 | $12.41 | $-0.21 | -1.70% | 3,024 | $12.52 | $12.39 $12.56 |
| Aug 11, 2026 | $12.60 | $12.89 | $12.31 | $12.62 | $-0.02 | -0.12% | 7,131 | $12.57 | $12.31 $12.89 |
| Aug 10, 2026 | $13.01 | $13.01 | $12.57 | $12.64 | $-0.33 | -2.52% | 3,271 | $12.73 | $12.57 $13.01 |
| Aug 7, 2026 | $12.84 | $13.05 | $12.80 | $12.97 | +$0.29 | +2.27% | 11,775 | $12.87 | $12.80 $13.05 |
| Aug 6, 2026 | $12.74 | $12.87 | $12.66 | $12.68 | $-0.06 | -0.50% | 5,883 | $12.70 | $12.66 $12.87 |
| Aug 5, 2026 | $12.30 | $12.77 | $12.30 | $12.74 | +$0.14 | +1.10% | 5,462 | $12.59 | $12.30 $12.77 |
| Aug 4, 2026 | $12.20 | $12.60 | $12.19 | $12.60 | +$0.44 | +3.59% | 11,789 | $12.21 | $12.19 $12.60 |
| Aug 3, 2026 | $11.75 | $12.17 | $11.67 | $12.17 | +$0.18 | +1.48% | 21,405 | $11.95 | $11.67 $12.17 |
| Jul 31, 2026 | $12.17 | $12.17 | $11.60 | $11.99 | $-0.57 | -4.57% | 27,047 | $11.93 | $11.60 $12.17 |
| Jul 30, 2026 | $12.00 | $12.56 | $12.00 | $12.56 | +$0.97 | +8.34% | 9,151 | $12.20 | $12.00 $12.56 |
| Jul 29, 2026 | $11.96 | $12.19 | $11.60 | $11.60 | $-0.64 | -5.21% | 5,327 | $11.94 | $11.60 $12.19 |
| Jul 28, 2026 | $12.03 | $12.23 | $12.03 | $12.23 | $-0.15 | -1.21% | 11,468 | $12.15 | $12.03 $12.23 |
| Jul 27, 2026 | $11.50 | $12.51 | $11.50 | $12.38 | +$1.25 | +11.24% | 12,930 | $12.20 | $11.50 $12.51 |
| Jul 24, 2026 | $11.16 | $11.16 | $10.99 | $11.13 | $-0.49 | -4.24% | 3,872 | $11.15 | $10.99 $11.16 |
| Jul 23, 2026 | $11.58 | $11.62 | $11.47 | $11.62 | $-0.33 | -2.75% | 2,154 | $11.67 | $11.47 $11.62 |
| Jul 22, 2026 | $11.76 | $12.01 | $11.76 | $11.95 | +$0.09 | +0.76% | 4,292 | $11.90 | $11.76 $12.01 |
| Jul 21, 2026 | $11.78 | $11.86 | $11.73 | $11.86 | +$0.29 | +2.46% | 5,074 | $11.77 | $11.73 $11.86 |
| Jul 20, 2026 | $11.37 | $11.62 | $11.37 | $11.58 | +$0.58 | +5.26% | 622 | $11.43 | $11.37 $11.62 |
| Jul 17, 2026 | $10.45 | $11.02 | $10.45 | $11.00 | +$0.12 | +1.14% | 3,300 | $10.84 | $10.45 $11.02 |
| Jul 16, 2026 | $10.66 | $10.95 | $10.60 | $10.87 | $-0.16 | -1.45% | 2,830 | $10.85 | $10.60 $10.95 |
| Jul 15, 2026 | $11.23 | $11.25 | $11.04 | $11.04 | $-0.27 | -2.38% | 3,858 | $11.16 | $11.04 $11.25 |
| Jul 14, 2026 | $10.93 | $11.30 | $10.93 | $11.30 | +$0.95 | +9.16% | 2,184 | $11.07 | $10.93 $11.30 |
| Jul 13, 2026 | $10.32 | $10.39 | $10.23 | $10.35 | $-0.24 | -2.23% | 2,390 | $10.34 | $10.23 $10.39 |
| Jul 10, 2026 | $10.70 | $10.75 | $10.59 | $10.59 | +$0.19 | +1.84% | 9,500 | $10.59 | $10.59 $10.75 |