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 )

20.99 -0.29 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 29, 2020 164.00 171.95 162.00 167.95 4,560 +9.95(+6.30%)
May 28, 2020 144.00 159.90 142.89 158.00 4,185 +13.67(+9.47%)
May 27, 2020 159.50 164.00 144.28 144.33 6,241 -40.57(-21.94%)
May 26, 2020 203.30 204.40 177.90 184.90 3,915 -53.78(-22.53%)
May 22, 2020 231.80 242.80 231.80 238.68 100 +4.91(+2.10%)
May 21, 2020 230.80 233.77 228.57 233.77 396 +5.47(+2.40%)
May 20, 2020 232.70 232.70 225.55 228.30 406 -20.53(-8.25%)
May 19, 2020 231.30 248.83 230.00 248.83 997 +21.88(+9.64%)
May 18, 2020 256.80 258.92 223.30 226.95 1,944 -65.59(-22.42%)
May 15, 2020 289.70 294.80 289.30 292.55 700 +12.48(+4.46%)
May 14, 2020 331.10 331.10 278.00 280.06 2,799 -28.00(-9.09%)
May 13, 2020 280.20 316.00 280.10 308.06 1,837 +37.41(+13.82%)
May 12, 2020 260.00 271.85 259.20 270.65 567 +24.58(+9.99%)
May 11, 2020 241.70 246.70 236.20 246.07 401 +20.04(+8.86%)
May 08, 2020 228.72 231.50 200.50 226.03 3,760 -20.47(-8.30%)
May 07, 2020 242.30 276.60 230.24 246.50 3,187 -19.40(-7.30%)
May 06, 2020 255.33 267.76 255.33 265.90 540 +13.30(+5.26%)
May 05, 2020 226.00 253.05 226.00 252.60 270 +8.26(+3.38%)
May 04, 2020 255.80 256.40 244.34 244.34 535 +6.39(+2.69%)
May 01, 2020 231.50 239.30 228.00 237.95 2,490 +27.91(+13.29%)
Apr 30, 2020 207.70 215.10 204.37 210.04 904 +19.00(+9.95%)
Apr 29, 2020 195.60 202.90 183.87 191.04 2,018 -26.16(-12.05%)
Apr 28, 2020 198.20 217.20 197.20 217.20 1,075 -8.02(-3.56%)
Apr 27, 2020 250.00 250.28 224.37 225.23 685 -42.27(-15.80%)
Apr 24, 2020 275.10 284.30 267.50 267.50 450 -10.73(-3.86%)
Apr 23, 2020 262.80 278.23 262.80 278.23 250 +1.28(+0.46%)
Apr 22, 2020 268.00 279.90 268.00 276.94 2,465 -6.63(-2.34%)
Apr 21, 2020 284.80 290.60 269.20 283.57 1,471 +24.89(+9.62%)
Apr 20, 2020 270.10 271.20 245.90 258.68 811 +8.10(+3.23%)
Apr 17, 2020 291.10 291.10 249.00 250.58 2,360 -72.82(-22.52%)
Apr 16, 2020 314.70 331.50 295.46 323.40 847 +23.89(+7.98%)
Apr 15, 2020 314.00 314.00 283.50 299.51 13,604 +39.37(+15.13%)
Apr 14, 2020 231.70 276.20 231.50 260.14 13,042 +10.03(+4.01%)
Apr 13, 2020 229.60 253.25 229.60 250.12 2,588 +26.22(+11.71%)
Apr 09, 2020 228.40 239.66 214.70 223.90 1,170 -51.29(-18.64%)
Apr 08, 2020 282.40 283.90 275.19 275.19 72 -52.18(-15.94%)
Apr 07, 2020 276.70 360.10 274.60 327.37 285 -11.63(-3.43%)
Apr 06, 2020 365.50 420.00 329.80 339.00 970 -118.63(-25.92%)
Apr 03, 2020 460.00 469.70 450.00 457.63 1,810 +36.48(+8.66%)
Apr 02, 2020 466.60 466.60 412.10 421.16 2,113 -48.29(-10.29%)
Apr 01, 2020 460.50 477.17 451.60 469.45 1,553 +80.06(+20.56%)
Mar 31, 2020 374.90 389.39 356.50 389.39 145 +41.44(+11.91%)
Mar 30, 2020 375.00 403.25 347.94 347.94 685 -12.70(-3.52%)
Mar 27, 2020 360.64 360.64 360.64 360.64 10 +39.14(+12.17%)
Mar 26, 2020 405.90 405.90 321.50 321.50 75 -64.90(-16.80%)
Mar 25, 2020 390.80 484.50 365.90 386.40 71 -89.83(-18.86%)
Mar 24, 2020 590.30 590.30 476.23 476.23 222 -290.92(-37.92%)
Mar 23, 2020 767.15 767.15 767.15 767.15 41 +128.73(+20.16%)
Mar 20, 2020 630.80 638.42 622.00 638.42 60 +67.25(+11.77%)
Mar 19, 2020 584.80 630.00 544.10 571.16 188 -58.68(-9.32%)
Mar 18, 2020 629.85 629.85 629.85 629.85 24 +94.01(+17.54%)
Mar 17, 2020 624.43 624.43 473.60 535.84 49 -56.76(-9.58%)
Mar 16, 2020 680.20 680.20 390.50 592.60 203 -20.90(-3.41%)
Mar 13, 2020 837.10 837.10 592.70 613.50 330 -239.84(-28.11%)
Mar 12, 2020 817.80 853.34 817.80 853.34 108 +217.29(+34.16%)
Mar 11, 2020 594.28 636.05 594.28 636.05 140 +91.33(+16.77%)
Mar 10, 2020 560.58 676.80 544.71 544.71 132 -146.51(-21.20%)
Mar 09, 2020 971.20 971.20 629.30 691.23 182 +193.59(+38.90%)
Mar 06, 2020 487.40 499.85 478.60 497.64 190 +49.04(+10.93%)
Mar 05, 2020 427.85 454.78 427.85 448.60 66 +69.97(+18.48%)
Mar 04, 2020 409.00 409.00 378.63 378.63 146 -20.34(-5.10%)
Mar 03, 2020 373.10 398.97 356.60 398.97 160 +45.89(+13.00%)
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.