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, 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.