Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors U.S. Big Banks -3X ETN (NY: BNKD )

4.620 -0.040 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.000 6.250 5.830 6.240 701,808 +0.35(+5.94%)
Jan 30, 2024 6.170 6.173 5.870 5.890 481,028 -0.35(-5.61%)
Jan 29, 2024 6.370 6.430 6.200 6.240 192,088 -0.08(-1.27%)
Jan 26, 2024 6.330 6.370 6.220 6.320 124,001 +0.02(+0.32%)
Jan 25, 2024 6.290 6.490 6.270 6.300 268,770 -0.15(-2.33%)
Jan 24, 2024 6.450 6.491 6.292 6.450 366,908 -0.12(-1.83%)
Jan 23, 2024 6.590 6.730 6.520 6.570 194,173 -0.03(-0.45%)
Jan 22, 2024 6.570 6.658 6.400 6.600 567,307 -0.06(-0.90%)
Jan 19, 2024 7.120 7.245 6.655 6.660 644,971 -0.53(-7.37%)
Jan 18, 2024 7.010 7.400 6.951 7.190 507,828 +0.13(+1.84%)
Jan 17, 2024 7.200 7.250 6.920 7.060 712,691 +0.18(+2.62%)
Jan 16, 2024 6.870 7.090 6.760 6.880 917,007 +0.29(+4.40%)
Jan 12, 2024 6.390 6.719 6.170 6.590 1,148,318 +0.19(+2.97%)
Jan 11, 2024 6.300 6.630 6.300 6.400 574,650 +0.22(+3.56%)
Jan 10, 2024 6.210 6.310 6.160 6.180 370,759 +0.06(+0.98%)
Jan 09, 2024 6.060 6.170 6.040 6.120 197,382 +0.22(+3.73%)
Jan 08, 2024 6.010 6.179 5.890 5.900 304,923 -0.05(-0.84%)
Jan 05, 2024 6.200 6.200 5.800 5.950 605,222 -0.23(-3.72%)
Jan 04, 2024 6.230 6.260 5.965 6.180 404,094 -0.12(-1.90%)
Jan 03, 2024 6.100 6.390 6.100 6.300 447,685 +0.31(+5.18%)
Jan 02, 2024 6.310 6.340 5.955 5.990 355,299 -0.19(-3.07%)
Dec 29, 2023 6.120 6.210 6.080 6.180 197,804 +0.10(+1.64%)
Dec 28, 2023 6.170 6.170 6.050 6.080 148,555 -0.05(-0.82%)
Dec 27, 2023 6.210 6.300 6.100 6.130 223,038 -0.03(-0.49%)
Dec 26, 2023 6.320 6.360 6.140 6.160 265,526 -0.17(-2.69%)
Dec 22, 2023 6.330 6.390 6.195 6.330 171,078 -0.04(-0.63%)
Dec 21, 2023 6.450 6.560 6.320 6.370 247,798 -0.22(-3.34%)
Dec 20, 2023 6.300 6.610 6.200 6.590 473,048 +0.40(+6.46%)
Dec 19, 2023 6.430 6.560 6.160 6.190 464,880 -0.24(-3.81%)
Dec 18, 2023 6.210 6.435 6.170 6.435 370,594 +0.18(+2.96%)
Dec 15, 2023 6.260 6.350 6.110 6.250 497,871 +0.10(+1.63%)
Dec 14, 2023 6.880 6.900 6.070 6.150 854,441 -1.14(-15.64%)
Dec 13, 2023 7.980 8.070 7.251 7.290 343,391 -0.72(-8.99%)
Dec 12, 2023 8.070 8.220 7.990 8.010 180,182 -0.06(-0.73%)
Dec 11, 2023 8.060 8.160 8.010 8.069 288,199 -0.00(-0.02%)
Dec 08, 2023 8.380 8.450 7.970 8.070 499,797 -0.35(-4.16%)
Dec 07, 2023 8.570 8.640 8.370 8.420 225,662 -0.29(-3.33%)
Dec 06, 2023 8.500 8.729 8.120 8.710 517,694 +0.01(+0.11%)
Dec 05, 2023 8.570 8.810 8.550 8.700 283,843 +0.24(+2.84%)
Dec 04, 2023 8.750 8.750 8.380 8.460 428,782 -0.05(-0.59%)
Dec 01, 2023 9.140 9.261 8.490 8.510 372,520 -0.60(-6.59%)
Nov 30, 2023 9.310 9.490 9.080 9.110 336,993 -0.30(-3.19%)
Nov 29, 2023 9.900 9.910 9.200 9.410 460,905 -0.69(-6.83%)
Nov 28, 2023 10.17 10.34 10.06 10.10 158,809 +0.00(+0.00%)
Nov 27, 2023 10.12 10.22 10.06 10.10 152,982 +0.12(+1.20%)
Nov 24, 2023 10.13 10.21 9.890 9.980 44,665 -0.13(-1.29%)
Nov 22, 2023 9.940 10.22 9.930 10.11 79,975 -0.01(-0.10%)
Nov 21, 2023 9.910 10.16 9.870 10.12 193,134 +0.31(+3.16%)
Nov 20, 2023 9.830 10.03 9.650 9.810 195,131 +0.08(+0.82%)
Nov 17, 2023 9.900 10.06 9.730 9.730 169,026 -0.36(-3.57%)
Nov 16, 2023 10.06 10.31 9.960 10.09 295,676 +0.05(+0.50%)
Nov 15, 2023 10.53 10.53 9.940 10.04 290,261 -0.47(-4.47%)
Nov 14, 2023 11.22 11.23 10.28 10.51 434,418 -1.54(-12.78%)
Nov 13, 2023 12.17 12.35 11.88 12.05 175,192 +0.04(+0.33%)
Nov 10, 2023 12.20 12.53 11.98 12.01 186,538 -0.40(-3.22%)
Nov 09, 2023 11.79 12.50 11.68 12.41 195,203 +0.51(+4.29%)
Nov 08, 2023 11.78 12.11 11.78 11.90 254,007 +0.07(+0.59%)
Nov 07, 2023 11.80 11.94 11.65 11.83 181,164 +0.18(+1.55%)
Nov 06, 2023 11.38 11.82 11.27 11.65 279,943 +0.26(+2.28%)
Nov 03, 2023 11.94 11.95 11.21 11.39 429,314 -1.18(-9.39%)
Nov 02, 2023 13.88 13.89 12.52 12.57 284,141 -1.79(-12.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.