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 (%)
Jul 31, 2019 42.05 42.05 41.74 41.82 500 +0.03(+0.08%)
Jul 30, 2019 41.78 41.79 41.77 41.79 900 +0.03(+0.07%)
Jul 29, 2019 41.76 41.76 41.76 41.76 0 +0.71(+1.73%)
Jul 26, 2019 41.05 41.05 41.05 41.05 0 -1.06(-2.53%)
Jul 25, 2019 42.12 42.12 42.12 42.12 0 +0.77(+1.85%)
Jul 24, 2019 41.35 41.35 41.35 41.35 0 -1.02(-2.40%)
Jul 23, 2019 42.37 42.37 42.37 42.37 0 -1.28(-2.94%)
Jul 22, 2019 43.65 43.65 43.65 43.65 0 -0.28(-0.64%)
Jul 19, 2019 43.93 43.93 43.93 43.93 0 -0.05(-0.11%)
Jul 18, 2019 43.98 43.98 43.98 43.98 0 -0.93(-2.07%)
Jul 17, 2019 44.91 44.91 44.91 44.91 0 +0.21(+0.47%)
Jul 16, 2019 44.32 45.08 44.25 44.70 2,600 -0.24(-0.52%)
Jul 15, 2019 44.81 44.93 44.81 44.93 201 +0.87(+1.99%)
Jul 12, 2019 44.06 44.06 44.06 44.06 0 -0.46(-1.02%)
Jul 11, 2019 44.51 44.51 44.51 44.51 1 -1.16(-2.55%)
Jul 10, 2019 45.68 45.68 45.68 45.68 0 +0.78(+1.74%)
Jul 09, 2019 44.90 44.90 44.90 44.90 0 -0.60(-1.32%)
Jul 08, 2019 45.50 45.50 45.50 45.50 1 +0.70(+1.57%)
Jul 05, 2019 44.79 44.79 44.79 44.79 0 -0.69(-1.51%)
Jul 03, 2019 45.77 45.77 45.48 45.48 100 -0.31(-0.67%)
Jul 02, 2019 45.79 45.79 45.79 45.79 1 +0.66(+1.46%)
Jul 01, 2019 45.13 45.13 45.13 45.13 0 -1.12(-2.42%)
Jun 28, 2019 46.04 46.25 46.04 46.25 300 -1.66(-3.47%)
Jun 27, 2019 48.40 48.40 47.91 47.91 200 -0.92(-1.87%)
Jun 26, 2019 48.82 48.82 48.82 48.82 0 -0.41(-0.84%)
Jun 25, 2019 49.24 49.24 49.24 49.24 0 +0.53(+1.09%)
Jun 24, 2019 48.71 48.71 48.71 48.71 0 +0.66(+1.36%)
Jun 21, 2019 48.05 48.05 48.05 48.05 100 -0.04(-0.08%)
Jun 20, 2019 48.09 48.09 48.09 48.09 0 -0.28(-0.57%)
Jun 19, 2019 48.36 48.36 48.36 48.36 0 +0.72(+1.51%)
Jun 18, 2019 47.65 47.65 47.65 47.65 10 -1.68(-3.42%)
Jun 17, 2019 49.33 49.33 49.33 49.33 0 +1.30(+2.71%)
Jun 14, 2019 48.03 48.03 48.03 48.03 0 -0.31(-0.63%)
Jun 13, 2019 48.34 48.34 48.34 48.34 0 -0.23(-0.46%)
Jun 12, 2019 48.56 48.56 48.56 48.56 0 +1.56(+3.32%)
Jun 11, 2019 47.00 47.00 47.00 47.00 0 -0.39(-0.82%)
Jun 10, 2019 47.39 47.39 47.39 47.39 2 -1.39(-2.86%)
Jun 07, 2019 48.78 48.78 48.78 48.78 0 +0.86(+1.79%)
Jun 06, 2019 47.92 47.92 47.92 47.92 0 -0.39(-0.80%)
Jun 05, 2019 48.31 48.31 48.31 48.31 0 -0.17(-0.35%)
Jun 04, 2019 48.48 48.48 48.48 48.48 0 -4.13(-7.84%)
Jun 03, 2019 52.63 52.63 52.61 52.61 400 -0.58(-1.10%)
May 31, 2019 53.19 53.19 53.19 53.19 0 +1.65(+3.19%)
May 30, 2019 51.81 51.81 51.54 51.54 200 +3.21(+6.65%)
May 29, 2019 48.33 48.33 48.33 0 +0.00(+0.00%)
May 28, 2019 48.33 48.33 48.33 0 +0.00(+0.00%)
May 24, 2019 48.33 48.33 48.33 0 +0.00(+0.00%)
May 23, 2019 48.33 48.33 48.33 0 +0.00(+0.00%)
May 22, 2019 48.20 48.33 48.11 48.33 1,800 +0.83(+1.75%)
May 21, 2019 47.50 47.50 47.50 47.50 0 -0.92(-1.91%)
May 20, 2019 48.43 48.43 48.43 48.43 0 -0.27(-0.56%)
May 17, 2019 48.70 48.70 48.70 48.70 0 +0.69(+1.44%)
May 16, 2019 48.01 48.01 48.01 48.01 0 -1.27(-2.58%)
May 15, 2019 50.15 50.15 49.28 49.28 400 +0.92(+1.89%)
May 14, 2019 47.99 48.36 47.92 48.36 600 -0.81(-1.65%)
May 13, 2019 49.17 49.17 49.17 49.17 0 +3.15(+6.84%)
May 10, 2019 46.03 46.03 46.03 46.03 0 -0.15(-0.32%)
May 09, 2019 46.18 46.18 46.18 46.18 0 +0.15(+0.33%)
May 08, 2019 46.02 46.02 46.02 46.02 0 +0.41(+0.90%)
May 07, 2019 45.61 45.61 45.61 45.61 0 +1.82(+4.15%)
May 06, 2019 43.80 43.80 43.80 43.80 0 +0.42(+0.97%)
May 03, 2019 43.38 43.38 43.38 43.38 0 -0.76(-1.73%)
May 02, 2019 44.14 44.14 44.14 44.14 0 -0.19(-0.43%)
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.