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 (%)
Dec 31, 2019 31.44 31.44 31.44 31.44 0 -0.04(-0.13%)
Dec 30, 2019 31.48 31.48 31.48 31.48 0 +0.28(+0.91%)
Dec 27, 2019 31.19 31.19 31.19 31.19 100 +0.16(+0.53%)
Dec 26, 2019 31.03 31.03 31.03 31.03 0 -0.44(-1.40%)
Dec 24, 2019 31.47 31.47 31.47 31.47 100 -0.08(-0.26%)
Dec 23, 2019 31.55 31.55 31.55 31.55 0 -0.04(-0.11%)
Dec 20, 2019 31.59 31.59 31.59 31.59 0 -0.10(-0.31%)
Dec 19, 2019 31.69 31.69 31.69 31.69 0 +0.21(+0.67%)
Dec 18, 2019 31.48 31.48 31.48 31.48 0 +0.36(+1.15%)
Dec 17, 2019 31.12 31.12 31.12 31.12 0 -0.40(-1.26%)
Dec 16, 2019 31.52 31.52 31.52 31.52 0 -0.33(-1.04%)
Dec 13, 2019 31.85 31.85 31.85 31.85 100 +0.56(+1.80%)
Dec 12, 2019 31.29 31.81 31.29 31.29 550 -1.88(-5.67%)
Dec 11, 2019 33.17 33.17 33.17 33.17 0 +0.30(+0.92%)
Dec 10, 2019 32.86 32.86 32.86 32.86 2 -0.10(-0.32%)
Dec 09, 2019 32.97 32.97 32.97 32.97 0 +0.16(+0.49%)
Dec 06, 2019 32.81 32.81 32.81 32.81 0 -1.04(-3.07%)
Dec 05, 2019 33.84 33.84 33.84 33.84 0 -0.18(-0.54%)
Dec 04, 2019 34.03 34.03 34.03 34.03 0 -0.80(-2.31%)
Dec 03, 2019 34.83 34.83 34.83 34.83 0 +1.19(+3.53%)
Dec 02, 2019 33.21 33.64 33.21 33.64 300 +0.39(+1.18%)
Nov 29, 2019 33.25 33.25 33.25 33.25 0 +0.26(+0.80%)
Nov 27, 2019 32.99 32.99 32.99 32.99 0 -0.38(-1.14%)
Nov 26, 2019 33.37 33.37 33.37 33.37 0 +0.27(+0.81%)
Nov 25, 2019 33.10 33.10 33.10 33.10 100 -0.56(-1.68%)
Nov 22, 2019 33.66 33.66 33.66 33.66 0 -0.62(-1.82%)
Nov 21, 2019 34.29 34.29 34.29 34.29 0 -0.55(-1.57%)
Nov 20, 2019 34.84 34.84 34.84 34.84 0 +0.40(+1.17%)
Nov 19, 2019 34.43 34.43 34.43 34.43 0 -0.11(-0.33%)
Nov 18, 2019 34.55 34.55 34.55 34.55 1 -0.25(-0.72%)
Nov 15, 2019 34.80 34.80 34.80 34.80 0 -0.50(-1.41%)
Nov 14, 2019 35.29 35.29 35.29 35.29 1 -0.09(-0.26%)
Nov 13, 2019 35.39 35.39 35.39 35.39 0 +0.63(+1.80%)
Nov 12, 2019 34.76 34.76 34.76 34.76 0 -0.04(-0.10%)
Nov 11, 2019 34.80 34.80 34.80 34.80 0 +0.37(+1.07%)
Nov 08, 2019 34.43 34.43 34.43 34.43 0 -0.09(-0.26%)
Nov 07, 2019 34.41 34.52 34.40 34.52 400 -0.72(-2.04%)
Nov 06, 2019 35.24 35.24 35.24 35.24 0 +0.04(+0.11%)
Nov 05, 2019 35.20 35.20 35.20 35.20 0 -0.32(-0.90%)
Nov 04, 2019 35.52 35.52 35.52 35.52 0 -1.21(-3.28%)
Nov 01, 2019 36.72 36.72 36.72 36.72 0 -1.59(-4.14%)
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%)
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.