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 (%)
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%)
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%)
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.