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 (%)
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%)
May 01, 2020 38.52 39.59 38.52 39.59 200 +3.55(+9.86%)
Apr 30, 2020 36.04 36.04 36.04 36.04 0 +2.21(+6.55%)
Apr 29, 2020 33.83 33.83 33.83 33.83 10 -2.93(-7.98%)
Apr 28, 2020 36.76 36.76 36.76 36.76 6 -0.90(-2.38%)
Apr 27, 2020 37.65 37.65 37.65 37.65 12 -4.45(-10.58%)
Apr 24, 2020 42.11 42.11 42.11 42.11 0 -1.09(-2.53%)
Apr 23, 2020 43.20 43.20 43.20 43.20 5 +0.11(+0.26%)
Apr 22, 2020 43.09 43.09 43.09 43.09 21 -0.66(-1.52%)
Apr 21, 2020 43.75 43.75 43.75 43.75 35 +2.63(+6.39%)
Apr 20, 2020 38.93 41.12 38.93 41.12 352 +0.88(+2.18%)
Apr 17, 2020 45.98 45.98 40.25 40.25 200 -7.12(-15.04%)
Apr 16, 2020 47.00 47.37 47.00 47.37 830 +2.39(+5.31%)
Apr 15, 2020 44.70 44.98 44.70 44.98 610 +4.16(+10.19%)
Apr 14, 2020 40.83 40.83 40.83 40.83 16 +1.07(+2.70%)
Apr 13, 2020 39.75 39.75 39.75 39.75 17 +2.91(+7.91%)
Apr 09, 2020 36.84 36.84 36.84 36.84 100 -5.29(-12.55%)
Apr 08, 2020 42.13 42.13 42.13 42.13 0 -4.99(-10.59%)
Apr 07, 2020 47.12 47.12 47.12 47.12 21 -0.53(-1.11%)
Apr 06, 2020 47.64 47.64 47.64 47.64 0 -10.72(-18.37%)
Apr 03, 2020 58.37 58.37 58.37 58.37 0 +3.26(+5.91%)
Apr 02, 2020 55.11 55.11 55.11 55.11 0 -4.04(-6.83%)
Apr 01, 2020 59.15 59.15 59.15 59.15 0 +7.12(+13.69%)
Mar 31, 2020 50.65 52.03 50.54 52.03 510 +3.82(+7.91%)
Mar 30, 2020 48.21 48.21 48.21 48.21 0 -1.16(-2.35%)
Mar 27, 2020 49.40 49.40 49.24 49.38 200 +3.67(+8.02%)
Mar 26, 2020 45.71 45.71 45.71 45.71 41 -8.15(-15.13%)
Mar 25, 2020 53.86 53.86 53.86 53.86 10 -3.86(-6.68%)
Mar 24, 2020 60.21 60.21 57.72 57.72 115 -20.53(-26.24%)
Mar 23, 2020 78.25 78.25 78.25 78.25 4 +9.22(+13.36%)
Mar 20, 2020 65.87 69.02 65.87 69.02 600 +5.29(+8.29%)
Mar 19, 2020 63.74 63.74 63.74 63.74 9 -4.20(-6.18%)
Mar 18, 2020 67.93 67.93 67.93 67.93 174 +7.06(+11.60%)
Mar 17, 2020 60.87 60.87 60.87 60.87 35 -4.00(-6.16%)
Mar 16, 2020 71.12 71.12 62.42 64.87 693 -2.42(-3.60%)
Mar 13, 2020 70.10 70.10 67.29 67.29 400 -9.77(-12.68%)
Mar 12, 2020 77.06 77.06 77.06 77.06 50 +14.28(+22.75%)
Mar 11, 2020 61.00 62.77 61.00 62.77 204 +6.36(+11.27%)
Mar 10, 2020 62.46 62.46 56.42 56.42 400 -9.26(-14.10%)
Mar 09, 2020 65.68 65.68 65.68 65.68 0 +13.56(+26.02%)
Mar 06, 2020 52.12 52.12 52.12 52.12 0 +3.51(+7.22%)
Mar 05, 2020 48.61 48.61 48.61 48.61 0 +5.32(+12.29%)
Mar 04, 2020 43.29 43.29 43.29 43.29 10 -1.51(-3.37%)
Mar 03, 2020 44.80 44.80 44.80 44.80 130 +3.60(+8.74%)
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.