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 17, 2020 14.84 14.84 0 +0.00(+0.00%)
Dec 16, 2020 14.84 14.84 14.84 14.84 4 +0.00(+0.00%)
Dec 15, 2020 14.84 14.84 14.84 14.84 9 +0.00(+0.00%)
Dec 14, 2020 14.84 14.84 14.84 14.84 22 +0.00(+0.00%)
Dec 11, 2020 14.84 14.84 14.84 14.84 100 +0.05(+0.33%)
Dec 10, 2020 14.79 14.79 14.79 14.79 15 +0.01(+0.06%)
Dec 09, 2020 14.78 14.78 14.78 14.78 36 -0.14(-0.97%)
Dec 08, 2020 14.92 14.92 14.92 14.92 35 +0.04(+0.25%)
Dec 07, 2020 14.89 14.89 14.89 14.89 31 +0.20(+1.33%)
Dec 04, 2020 14.69 14.69 14.69 14.69 3,100 -0.48(-3.13%)
Dec 03, 2020 15.17 15.17 15.17 15.17 132 +0.11(+0.73%)
Dec 02, 2020 15.06 15.06 15.06 15.06 32 -0.48(-3.12%)
Dec 01, 2020 15.54 15.54 15.54 15.54 49 -0.67(-4.14%)
Nov 30, 2020 16.21 16.21 16.21 16.21 120 +0.81(+5.29%)
Nov 27, 2020 15.34 15.40 15.34 15.40 700 +0.14(+0.92%)
Nov 25, 2020 15.25 15.26 15.25 15.26 300 +0.08(+0.50%)
Nov 24, 2020 15.18 15.18 15.18 15.18 199 -1.77(-10.45%)
Nov 23, 2020 18.15 20.09 16.95 16.95 5,132 -0.99(-5.53%)
Nov 20, 2020 17.95 17.95 17.95 17.95 0 +0.40(+2.27%)
Nov 19, 2020 17.55 17.55 17.55 17.55 46 +0.21(+1.24%)
Nov 18, 2020 17.34 17.34 17.34 17.34 121 -0.20(-1.12%)
Nov 17, 2020 17.53 17.53 17.53 17.53 96 -0.31(-1.74%)
Nov 16, 2020 17.84 17.84 17.84 17.84 0 -0.84(-4.50%)
Nov 13, 2020 18.68 18.68 18.68 18.68 0 -0.64(-3.31%)
Nov 12, 2020 19.32 19.32 19.32 19.32 5 +0.85(+4.61%)
Nov 11, 2020 18.47 18.47 18.47 18.47 48 +0.09(+0.49%)
Nov 10, 2020 18.38 18.38 18.38 18.38 130 +0.10(+0.56%)
Nov 09, 2020 19.25 19.37 18.07 18.28 5,482 -5.49(-23.10%)
Nov 06, 2020 23.77 23.77 23.77 23.77 0 +0.78(+3.38%)
Nov 05, 2020 22.99 22.99 22.99 22.99 960 -1.56(-6.37%)
Nov 04, 2020 24.55 24.55 24.55 24.55 412 +1.41(+6.09%)
Nov 03, 2020 23.14 23.14 23.14 23.14 130 -1.67(-6.74%)
Nov 02, 2020 24.82 24.82 24.82 24.82 1,067 -1.25(-4.81%)
Oct 30, 2020 26.07 26.07 26.07 26.07 200 +0.00(+0.01%)
Oct 29, 2020 26.07 26.07 26.07 26.07 32 -0.86(-3.21%)
Oct 28, 2020 26.93 26.93 26.93 26.93 1 +1.16(+4.48%)
Oct 27, 2020 25.76 25.78 25.76 25.78 166 +1.19(+4.86%)
Oct 26, 2020 24.58 24.58 24.58 24.58 0 +1.03(+4.39%)
Oct 23, 2020 23.08 23.55 23.08 23.55 300 -0.13(-0.54%)
Oct 22, 2020 23.67 23.67 23.67 23.67 575 -1.49(-5.93%)
Oct 21, 2020 25.17 25.17 25.17 25.17 0 +0.58(+2.37%)
Oct 20, 2020 24.59 24.59 24.59 24.59 2 -0.65(-2.56%)
Oct 19, 2020 25.23 25.23 25.23 25.23 0 +0.50(+2.00%)
Oct 16, 2020 24.74 24.74 24.74 24.74 100 -0.08(-0.33%)
Oct 15, 2020 25.26 25.26 24.82 24.82 412 -0.48(-1.91%)
Oct 14, 2020 25.30 25.30 25.30 25.30 37 +0.91(+3.72%)
Oct 13, 2020 24.39 24.39 24.39 24.39 5 +1.10(+4.72%)
Oct 12, 2020 23.30 23.30 23.30 23.30 198 -0.84(-3.48%)
Oct 09, 2020 23.96 24.13 23.96 24.13 200 +0.04(+0.19%)
Oct 08, 2020 24.09 24.09 24.09 24.09 310 -0.59(-2.38%)
Oct 07, 2020 24.68 24.68 24.68 24.68 69 -1.13(-4.36%)
Oct 06, 2020 25.80 25.80 25.80 25.80 128 +0.42(+1.66%)
Oct 05, 2020 25.38 25.38 25.38 25.38 75 -0.87(-3.33%)
Oct 02, 2020 26.25 26.25 26.25 26.25 100 -0.82(-3.02%)
Oct 01, 2020 27.07 27.07 27.07 27.07 186 -0.04(-0.14%)
Sep 30, 2020 27.11 27.11 27.11 27.11 149 -1.07(-3.79%)
Sep 29, 2020 28.18 28.18 28.18 28.18 590 +0.69(+2.52%)
Sep 28, 2020 27.55 27.62 27.48 27.49 920 -1.59(-5.48%)
Sep 25, 2020 29.90 29.90 29.08 29.08 500 -0.53(-1.80%)
Sep 24, 2020 29.61 29.61 29.61 29.61 88 -0.48(-1.58%)
Sep 23, 2020 29.66 30.09 29.66 30.09 201 +1.33(+4.62%)
Sep 22, 2020 28.76 28.76 28.76 28.76 930 +0.95(+3.42%)
Sep 21, 2020 27.81 27.81 27.81 27.81 201 +1.66(+6.37%)
Sep 18, 2020 26.14 26.14 26.14 26.14 100 +0.03(+0.13%)
Sep 17, 2020 26.11 26.11 26.11 26.11 3 +0.82(+3.26%)
Sep 16, 2020 25.28 25.28 25.28 25.28 501 -1.01(-3.86%)
Sep 15, 2020 26.30 26.30 26.30 26.30 305 +1.14(+4.55%)
Sep 14, 2020 25.15 25.15 25.15 25.15 124 -0.75(-2.89%)
Sep 11, 2020 25.90 25.90 25.90 25.90 0 -0.61(-2.30%)
Sep 10, 2020 26.51 26.51 26.51 26.51 714 +0.55(+2.11%)
Sep 09, 2020 25.96 25.96 25.96 25.96 945 -0.14(-0.52%)
Sep 08, 2020 25.47 26.10 25.47 26.10 321 +1.68(+6.89%)
Sep 04, 2020 24.42 24.42 24.42 24.42 300 -0.89(-3.51%)
Sep 03, 2020 25.31 25.31 25.31 25.31 31 +0.51(+2.06%)
Sep 02, 2020 25.04 25.04 24.80 24.80 181 -0.88(-3.44%)
Sep 01, 2020 25.88 25.88 25.68 25.68 106 +0.03(+0.13%)
Aug 31, 2020 25.65 25.65 25.65 25.65 2,015 +0.78(+3.14%)
Aug 28, 2020 24.86 24.86 24.86 24.86 0 -0.16(-0.64%)
Aug 27, 2020 26.50 26.50 25.02 25.02 343 -1.18(-4.51%)
Aug 26, 2020 26.11 26.21 26.11 26.21 100 +0.54(+2.12%)
Aug 25, 2020 25.51 25.66 25.51 25.66 1,244 -0.23(-0.90%)
Aug 24, 2020 25.89 25.89 25.89 25.89 44 -1.72(-6.22%)
Aug 21, 2020 27.61 27.61 27.61 27.61 100 +0.14(+0.50%)
Aug 20, 2020 27.51 27.51 27.48 27.48 207 +0.72(+2.71%)
Aug 19, 2020 26.75 26.75 26.75 26.75 672 -0.18(-0.68%)
Aug 18, 2020 26.32 26.93 26.32 26.93 200 +0.81(+3.10%)
Aug 17, 2020 26.12 26.12 26.12 26.12 51 +1.00(+3.96%)
Aug 14, 2020 25.13 25.13 25.13 25.13 100 -0.29(-1.15%)
Aug 13, 2020 25.42 25.42 25.42 25.42 57 +0.69(+2.77%)
Aug 12, 2020 24.74 24.74 24.74 24.74 394 -0.43(-1.69%)
Aug 11, 2020 25.16 25.16 25.16 25.16 376 -0.71(-2.75%)
Aug 10, 2020 25.87 25.87 25.87 25.87 100 -0.18(-0.70%)
Aug 07, 2020 26.06 26.06 26.06 26.06 0 -1.49(-5.42%)
Aug 06, 2020 27.55 27.55 27.55 27.55 4 +0.30(+1.09%)
Aug 05, 2020 27.25 27.25 27.25 27.25 0 -0.81(-2.88%)
Aug 04, 2020 28.06 28.06 28.06 28.06 108 +0.18(+0.63%)
Aug 03, 2020 27.88 27.88 27.88 27.88 89 -0.31(-1.09%)
Jul 31, 2020 28.50 28.50 28.19 28.19 100 +0.27(+0.95%)
Jul 30, 2020 27.93 27.93 27.93 27.93 20 +1.33(+5.01%)
Jul 29, 2020 26.59 26.59 26.59 26.59 0 -1.31(-4.69%)
Jul 28, 2020 27.86 27.90 27.86 27.90 100 +0.03(+0.12%)
Jul 27, 2020 27.86 27.87 27.86 27.87 416 +0.69(+2.52%)
Jul 24, 2020 27.18 27.18 27.18 27.18 100 +0.28(+1.05%)
Jul 23, 2020 26.90 26.90 26.90 26.90 0 -0.25(-0.90%)
Jul 22, 2020 27.14 27.14 27.14 27.14 40 +0.42(+1.58%)
Jul 21, 2020 26.72 26.72 26.72 26.72 16 -1.80(-6.30%)
Jul 20, 2020 28.52 28.52 28.52 28.52 367 +0.31(+1.11%)
Jul 17, 2020 28.21 28.21 28.21 28.21 100 +1.18(+4.38%)
Jul 16, 2020 26.83 27.02 26.79 27.02 423 +0.01(+0.03%)
Jul 15, 2020 27.01 27.01 27.01 27.01 55 -1.61(-5.62%)
Jul 14, 2020 28.62 28.62 28.62 28.62 0 +0.50(+1.76%)
Jul 13, 2020 28.13 28.13 28.13 28.13 61 -0.36(-1.27%)
Jul 10, 2020 33.25 33.25 28.49 28.49 900 -3.21(-10.14%)
Jul 09, 2020 31.70 31.70 31.70 31.70 90 +1.55(+5.14%)
Jul 08, 2020 30.15 30.15 30.15 30.15 20 -0.57(-1.86%)
Jul 07, 2020 30.05 30.72 30.03 30.72 1,752 +1.81(+6.27%)
Jul 06, 2020 28.84 28.91 28.84 28.91 162 -1.40(-4.62%)
Jul 02, 2020 28.48 30.31 28.48 30.31 200 -0.06(-0.20%)
Jul 01, 2020 29.00 30.37 29.00 30.37 450 +1.09(+3.74%)
Jun 30, 2020 29.28 29.28 29.28 29.28 109 -1.35(-4.40%)
Jun 29, 2020 30.62 30.62 30.62 30.62 163 -0.78(-2.48%)
Jun 26, 2020 30.76 31.40 30.76 31.40 100 +3.37(+12.03%)
Jun 25, 2020 28.03 28.03 28.03 28.03 101 -1.97(-6.57%)
Jun 24, 2020 29.78 30.00 29.78 30.00 407 +2.28(+8.24%)
Jun 23, 2020 27.72 27.72 27.72 27.72 3 -0.30(-1.07%)
Jun 22, 2020 28.20 28.20 27.88 28.02 389 +0.33(+1.20%)
Jun 19, 2020 27.68 27.68 27.68 27.68 100 +0.36(+1.30%)
Jun 18, 2020 27.33 27.33 27.33 27.33 0 +0.12(+0.45%)
Jun 17, 2020 27.21 27.21 27.21 27.21 0 +1.02(+3.90%)
Jun 16, 2020 26.18 26.18 26.18 26.18 0 -0.99(-3.64%)
Jun 15, 2020 27.17 27.17 27.17 27.17 0 -0.81(-2.91%)
Jun 12, 2020 27.99 27.99 27.99 27.99 200 -2.45(-8.05%)
Jun 11, 2020 30.44 30.44 30.44 30.44 0 +4.81(+18.77%)
Jun 10, 2020 25.63 25.63 25.63 25.63 10 +2.55(+11.03%)
Jun 09, 2020 22.73 23.08 22.73 23.08 110 +0.92(+4.16%)
Jun 08, 2020 22.16 22.16 22.16 22.16 20 -0.99(-4.27%)
Jun 05, 2020 22.55 24.78 22.55 23.15 700 -2.24(-8.83%)
Jun 04, 2020 25.39 25.39 25.39 25.39 20 -1.88(-6.88%)
Jun 03, 2020 27.26 27.26 27.26 27.26 0 -3.06(-10.08%)
Jun 02, 2020 30.32 30.32 30.32 30.32 0 -0.47(-1.51%)
Jun 01, 2020 31.62 31.62 30.79 30.79 202 -1.31(-4.08%)
May 29, 2020 32.10 32.10 32.10 32.10 0 +1.28(+4.14%)
May 28, 2020 30.82 30.82 30.82 30.82 3 +1.85(+6.40%)
May 27, 2020 28.97 28.97 28.97 28.97 100 -4.88(-14.41%)
May 26, 2020 33.85 33.85 33.85 33.85 123 -6.06(-15.19%)
May 22, 2020 39.86 39.96 39.86 39.91 1,000 +0.51(+1.30%)
May 21, 2020 39.40 39.40 39.40 39.40 18 +0.64(+1.64%)
May 20, 2020 38.76 38.76 38.76 38.76 280 -2.26(-5.51%)
May 19, 2020 40.00 41.02 40.00 41.02 697 +2.46(+6.38%)
May 18, 2020 40.43 40.43 38.56 38.56 619 -6.76(-14.91%)
May 15, 2020 45.31 45.31 45.31 45.31 100 +1.22(+2.76%)
May 14, 2020 45.76 45.88 44.10 44.10 367 -2.74(-5.85%)
May 13, 2020 46.84 46.84 46.84 46.84 0 +3.87(+9.01%)
May 12, 2020 42.97 42.97 42.97 42.97 0 +2.79(+6.94%)
May 11, 2020 40.18 40.18 40.18 40.18 2 +2.19(+5.77%)
May 08, 2020 37.99 37.99 37.99 37.99 100 -2.22(-5.52%)
May 07, 2020 40.21 40.21 40.21 40.21 0 -2.01(-4.76%)
May 06, 2020 42.22 42.22 42.22 42.22 0 +1.38(+3.37%)
May 05, 2020 40.84 40.84 40.84 40.84 0 +0.92(+2.30%)
May 04, 2020 39.92 39.92 39.92 39.92 12 +0.33(+0.83%)
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.