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 (%)
Mar 31, 2022 9.910 10.71 9.760 10.71 83,989 +0.85(+8.62%)
Mar 30, 2022 9.350 9.890 9.310 9.860 67,335 +0.65(+7.06%)
Mar 29, 2022 8.800 9.340 8.770 9.210 34,934 -0.12(-1.29%)
Mar 28, 2022 9.440 9.700 9.300 9.330 23,367 +0.24(+2.64%)
Mar 25, 2022 9.340 9.340 9.030 9.090 10,648 -0.38(-4.01%)
Mar 24, 2022 9.330 9.626 9.330 9.469 14,746 -0.09(-0.95%)
Mar 23, 2022 9.170 9.590 9.070 9.560 25,431 +0.64(+7.17%)
Mar 22, 2022 9.150 9.150 8.700 8.920 51,806 -0.59(-6.20%)
Mar 21, 2022 9.280 9.760 9.270 9.510 58,729 +0.12(+1.28%)
Mar 18, 2022 9.620 9.770 9.300 9.390 113,339 -0.02(-0.27%)
Mar 17, 2022 9.830 10.18 9.415 9.415 47,152 -0.10(-1.00%)
Mar 16, 2022 10.48 10.48 9.500 9.510 134,364 -1.42(-12.99%)
Mar 15, 2022 11.02 11.30 10.82 10.93 120,459 -0.40(-3.53%)
Mar 14, 2022 11.75 11.75 10.60 11.33 64,790 -0.37(-3.16%)
Mar 11, 2022 11.11 11.70 10.77 11.70 92,889 +0.20(+1.74%)
Mar 10, 2022 11.45 11.72 11.50 125,966 +0.61(+5.60%)
Mar 09, 2022 11.28 11.44 10.63 10.89 160,278 -1.54(-12.35%)
Mar 08, 2022 12.40 12.68 11.40 12.43 167,245 -0.12(-1.00%)
Mar 07, 2022 11.93 12.55 11.66 12.55 185,843 +1.29(+11.46%)
Mar 04, 2022 11.25 11.60 11.06 11.26 185,574 +0.81(+7.75%)
Mar 03, 2022 10.03 10.64 9.980 10.45 65,301 +0.39(+3.88%)
Mar 02, 2022 10.91 10.91 9.900 10.06 133,270 -1.01(-9.13%)
Mar 01, 2022 10.12 11.32 10.12 11.07 223,850 +1.37(+14.13%)
Feb 28, 2022 9.840 9.960 9.530 9.700 75,983 +0.62(+6.83%)
Feb 25, 2022 9.860 9.510 8.950 9.080 69,899 -0.82(-8.28%)
Feb 24, 2022 10.59 10.94 9.900 9.900 191,853 +0.37(+3.88%)
Feb 23, 2022 8.780 9.610 8.778 9.530 40,116 +0.43(+4.73%)
Feb 22, 2022 9.040 9.220 8.721 9.100 33,756 +0.15(+1.68%)
Feb 18, 2022 8.950 0 +0.12(+1.31%)
Feb 17, 2022 8.300 8.920 8.260 8.834 63,087 +0.82(+10.18%)
Feb 16, 2022 8.120 8.210 8.010 8.018 13,277 +0.07(+0.86%)
Feb 15, 2022 8.030 8.100 7.840 7.949 107,128 -0.74(-8.52%)
Feb 14, 2022 8.040 8.690 7.985 8.690 97,803 +0.69(+8.69%)
Feb 11, 2022 7.770 8.140 7.370 7.995 89,070 +0.41(+5.34%)
Feb 10, 2022 7.450 7.644 7.180 7.590 105,899 +0.13(+1.74%)
Feb 09, 2022 7.460 7.520 7.350 7.460 10,313 -0.07(-0.93%)
Feb 08, 2022 7.660 7.710 7.410 7.530 80,694 -0.38(-4.75%)
Feb 07, 2022 8.040 8.091 7.740 7.905 28,780 -0.05(-0.63%)
Feb 04, 2022 8.280 8.370 7.853 7.956 51,560 -0.61(-7.08%)
Feb 03, 2022 8.250 8.600 8.562 38,115 +0.32(+3.91%)
Feb 02, 2022 8.340 8.600 8.230 8.240 34,765 -0.04(-0.49%)
Feb 01, 2022 8.750 8.920 8.250 8.281 97,575 -0.24(-2.81%)
Jan 31, 2022 9.270 8.520 8.520 74,361 -0.43(-4.80%)
Jan 28, 2022 9.490 9.720 8.950 8.950 159,428 -0.23(-2.50%)
Jan 27, 2022 8.590 9.379 8.502 9.180 41,735 +0.06(+0.66%)
Jan 26, 2022 8.960 9.180 8.669 9.120 42,801 -0.12(-1.30%)
Jan 25, 2022 9.820 10.25 9.168 9.240 80,522 -0.22(-2.33%)
Jan 24, 2022 10.17 10.68 9.460 9.460 282,411 -0.02(-0.21%)
Jan 21, 2022 9.152 9.665 9.040 9.480 219,813 +0.49(+5.49%)
Jan 20, 2022 8.780 9.008 8.430 8.987 135,696 +0.10(+1.11%)
Jan 19, 2022 8.100 8.899 8.060 8.888 133,528 +0.54(+6.50%)
Jan 18, 2022 7.910 8.460 7.910 8.345 130,746 +0.61(+7.82%)
Jan 14, 2022 7.740 0 +0.30(+4.00%)
Jan 13, 2022 7.400 7.460 7.250 7.442 29,388 +0.01(+0.09%)
Jan 12, 2022 7.310 7.530 7.271 7.436 41,279 -0.00(-0.06%)
Jan 11, 2022 7.590 7.720 7.400 7.440 48,302 -0.25(-3.25%)
Jan 10, 2022 7.490 7.910 7.440 7.690 67,581 -0.05(-0.65%)
Jan 07, 2022 8.000 8.010 7.637 7.740 35,221 -0.28(-3.49%)
Jan 06, 2022 8.170 8.560 8.020 8.020 66,541 -0.62(-7.18%)
Jan 05, 2022 8.150 8.640 8.091 8.640 70,986 +0.32(+3.85%)
Jan 04, 2022 8.860 8.860 8.130 8.320 119,625 -0.90(-9.77%)
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.