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 (%)
Feb 28, 2020 44.00 45.55 44.00 45.55 200 +3.24(+7.65%)
Feb 27, 2020 42.31 42.31 42.31 42.31 2 +3.21(+8.20%)
Feb 26, 2020 39.11 39.11 39.11 39.11 81 +0.78(+2.03%)
Feb 25, 2020 38.33 38.33 38.33 38.33 0 +3.05(+8.64%)
Feb 24, 2020 35.28 35.28 35.28 35.28 0 +2.34(+7.11%)
Feb 21, 2020 32.94 32.94 32.94 32.94 0 +0.95(+2.97%)
Feb 20, 2020 31.99 31.99 31.99 31.99 0 +0.09(+0.29%)
Feb 19, 2020 31.90 31.90 31.90 31.90 0 -0.81(-2.49%)
Feb 18, 2020 32.71 32.71 32.71 32.71 0 +0.96(+3.04%)
Feb 14, 2020 31.75 31.75 31.75 31.75 0 +0.17(+0.53%)
Feb 13, 2020 31.58 31.58 31.58 31.58 0 -0.08(-0.24%)
Feb 12, 2020 31.65 31.65 31.65 31.65 0 -0.10(-0.31%)
Feb 11, 2020 31.75 31.75 31.75 31.75 0 -0.44(-1.36%)
Feb 10, 2020 32.22 32.22 32.19 32.19 100 +0.04(+0.12%)
Feb 07, 2020 32.17 32.31 32.15 32.15 3,300 +0.28(+0.89%)
Feb 06, 2020 31.87 31.87 31.87 31.87 0 +0.13(+0.42%)
Feb 05, 2020 31.74 31.74 31.74 31.74 57 -1.40(-4.23%)
Feb 04, 2020 33.14 33.14 33.14 33.14 0 -1.03(-3.02%)
Feb 03, 2020 34.17 34.17 34.17 34.17 0 -0.53(-1.52%)
Jan 31, 2020 34.70 34.70 34.70 34.70 0 +1.53(+4.62%)
Jan 30, 2020 33.17 33.17 33.17 33.17 24 -0.64(-1.88%)
Jan 29, 2020 33.80 33.80 33.80 33.80 0 +0.58(+1.75%)
Jan 28, 2020 33.22 33.22 33.22 33.22 0 -0.82(-2.41%)
Jan 27, 2020 34.04 34.04 34.04 34.04 0 +1.05(+3.19%)
Jan 24, 2020 32.99 32.99 32.99 32.99 0 +1.19(+3.74%)
Jan 23, 2020 31.80 31.80 31.80 31.80 95 +0.26(+0.84%)
Jan 22, 2020 31.54 31.54 31.54 31.54 0 -0.19(-0.61%)
Jan 21, 2020 31.73 31.73 31.73 31.73 0 +0.67(+2.16%)
Jan 17, 2020 31.06 31.06 31.06 31.06 0 -0.18(-0.57%)
Jan 16, 2020 31.24 31.24 31.24 31.24 0 -1.12(-3.45%)
Jan 15, 2020 32.35 32.35 32.35 32.35 0 +1.07(+3.42%)
Jan 14, 2020 31.28 31.28 31.28 31.28 0 +0.09(+0.30%)
Jan 13, 2020 31.50 31.50 31.19 31.19 200 -0.41(-1.30%)
Jan 10, 2020 31.60 31.60 31.60 31.60 0 +0.36(+1.14%)
Jan 09, 2020 31.25 31.25 31.25 31.25 0 -0.38(-1.20%)
Jan 08, 2020 31.63 31.63 31.63 31.63 0 -0.41(-1.27%)
Jan 07, 2020 32.03 32.03 32.03 32.03 0 +0.20(+0.63%)
Jan 06, 2020 31.83 31.83 31.83 31.83 3 +0.23(+0.73%)
Jan 03, 2020 31.60 31.60 31.60 31.60 0 +0.81(+2.62%)
Jan 02, 2020 30.79 30.79 30.79 30.79 0 -0.65(-2.06%)
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%)
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.