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

Microsectors -2X U.S. Big Banks ETN (NY: BNKZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 38.31 38.31 38.31 38.31 0 +0.73(+1.95%)
Oct 30, 2019 37.89 37.89 37.58 37.58 100 +0.38(+1.02%)
Oct 29, 2019 37.20 37.20 37.20 37.20 0 -0.03(-0.08%)
Oct 28, 2019 37.23 37.23 37.23 37.23 0 -0.56(-1.49%)
Oct 25, 2019 37.79 37.79 37.79 37.79 0 -0.72(-1.87%)
Oct 24, 2019 38.51 38.51 38.51 38.51 0 +0.18(+0.48%)
Oct 23, 2019 38.33 38.33 38.33 38.33 0 -0.36(-0.93%)
Oct 22, 2019 38.69 38.69 38.69 38.69 0 -0.35(-0.90%)
Oct 21, 2019 39.04 39.04 39.04 39.04 0 -1.54(-3.79%)
Oct 18, 2019 40.58 40.58 40.58 40.58 0 -0.47(-1.15%)
Oct 17, 2019 41.05 41.05 41.05 41.05 0 -0.27(-0.65%)
Oct 16, 2019 41.32 41.32 41.32 41.32 0 +0.06(+0.15%)
Oct 15, 2019 41.26 41.26 41.26 41.26 0 -1.53(-3.58%)
Oct 14, 2019 42.79 42.79 42.79 42.79 0 -0.28(-0.65%)
Oct 11, 2019 43.06 43.06 43.06 43.06 0 -1.62(-3.62%)
Oct 10, 2019 44.70 44.70 44.51 44.68 200 -1.16(-2.54%)
Oct 09, 2019 45.70 45.85 45.62 45.85 200 -0.73(-1.56%)
Oct 08, 2019 46.04 46.57 45.95 46.57 1,700 +2.02(+4.54%)
Oct 07, 2019 44.55 44.55 44.55 44.55 0 +0.17(+0.37%)
Oct 04, 2019 44.39 44.39 44.39 44.39 0 -1.96(-4.23%)
Oct 03, 2019 46.42 46.42 46.35 46.35 1,000 +0.39(+0.84%)
Oct 02, 2019 45.96 45.96 45.48 45.96 100 +1.97(+4.49%)
Oct 01, 2019 43.33 43.99 43.28 43.99 338 +2.52(+6.07%)
Sep 30, 2019 41.47 41.47 41.47 41.47 0 +0.09(+0.21%)
Sep 27, 2019 41.01 41.38 41.01 41.38 200 -0.75(-1.79%)
Sep 26, 2019 42.13 42.13 42.13 42.13 0 +0.63(+1.53%)
Sep 25, 2019 41.89 41.89 41.50 41.50 250 -0.91(-2.15%)
Sep 24, 2019 42.41 42.41 42.41 42.41 0 +1.26(+3.07%)
Sep 23, 2019 41.15 41.15 41.15 41.15 0 +0.11(+0.27%)
Sep 20, 2019 41.04 41.04 41.04 41.04 0 +0.31(+0.75%)
Sep 19, 2019 40.74 40.74 40.74 40.74 0 +0.31(+0.78%)
Sep 18, 2019 40.42 40.42 40.42 40.42 0 -0.43(-1.05%)
Sep 17, 2019 40.85 40.85 40.85 40.85 0 +0.51(+1.26%)
Sep 16, 2019 40.34 40.34 40.34 40.34 0 +0.32(+0.80%)
Sep 13, 2019 40.02 40.02 40.02 40.02 100 -0.95(-2.31%)
Sep 12, 2019 41.94 42.08 40.96 40.96 220 -0.59(-1.42%)
Sep 11, 2019 41.55 41.55 41.55 41.55 0 -0.52(-1.24%)
Sep 10, 2019 42.08 42.08 42.08 42.08 0 -1.01(-2.35%)
Sep 09, 2019 43.09 43.09 43.09 43.09 0 -2.77(-6.03%)
Sep 06, 2019 45.85 45.85 45.85 45.85 0 +0.32(+0.70%)
Sep 05, 2019 45.54 45.54 45.54 45.54 0 -2.43(-5.07%)
Sep 04, 2019 47.97 47.97 47.97 47.97 0 -1.41(-2.85%)
Sep 03, 2019 49.37 49.37 49.37 49.37 0 +1.62(+3.39%)
Aug 30, 2019 47.75 47.75 47.75 47.75 0 -0.72(-1.48%)
Aug 29, 2019 48.47 48.47 48.47 48.47 0 -2.04(-4.05%)
Aug 28, 2019 50.52 50.52 50.52 50.52 0 -1.43(-2.75%)
Aug 27, 2019 51.94 51.94 51.94 51.94 11 +0.66(+1.29%)
Aug 26, 2019 51.62 51.62 51.28 51.28 109 -1.48(-2.80%)
Aug 23, 2019 49.82 52.76 49.82 52.76 600 +3.30(+6.67%)
Aug 22, 2019 49.46 49.46 49.46 49.46 0 -0.97(-1.92%)
Aug 21, 2019 50.43 50.43 50.43 50.43 0 -0.35(-0.69%)
Aug 20, 2019 50.78 50.78 50.78 50.78 0 +1.52(+3.09%)
Aug 19, 2019 49.26 49.26 49.26 49.26 30 -1.09(-2.17%)
Aug 16, 2019 50.35 50.35 50.35 50.35 0 -2.51(-4.74%)
Aug 15, 2019 53.29 53.29 52.85 52.85 180 +0.19(+0.36%)
Aug 14, 2019 52.67 52.67 51.11 52.67 300 +3.70(+7.55%)
Aug 13, 2019 48.97 48.97 48.97 48.97 0 -1.27(-2.52%)
Aug 12, 2019 50.30 50.30 50.24 50.24 1,200 +2.17(+4.52%)
Aug 09, 2019 48.06 48.06 48.06 48.06 0 +0.10(+0.22%)
Aug 08, 2019 48.14 48.17 47.71 47.96 7,400 -1.28(-2.60%)
Aug 07, 2019 49.28 49.66 49.24 49.24 200 +1.91(+4.05%)
Aug 06, 2019 47.32 47.32 47.32 47.32 0 -1.25(-2.58%)
Aug 05, 2019 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Aug 02, 2019 48.58 48.58 48.58 48.58 0 +3.75(+8.37%)
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.