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 (%)
Sep 30, 2019 41.47 41.47 41.47 41.47 0 +0.09(+0.21%)
Sep 27, 2019 41.01 41.38 41.01 41.38 200 -0.75(-1.79%)
Sep 26, 2019 42.13 42.13 42.13 42.13 0 +0.63(+1.53%)
Sep 25, 2019 41.89 41.89 41.50 41.50 250 -0.91(-2.15%)
Sep 24, 2019 42.41 42.41 42.41 42.41 0 +1.26(+3.07%)
Sep 23, 2019 41.15 41.15 41.15 41.15 0 +0.11(+0.27%)
Sep 20, 2019 41.04 41.04 41.04 41.04 0 +0.31(+0.75%)
Sep 19, 2019 40.74 40.74 40.74 40.74 0 +0.31(+0.78%)
Sep 18, 2019 40.42 40.42 40.42 40.42 0 -0.43(-1.05%)
Sep 17, 2019 40.85 40.85 40.85 40.85 0 +0.51(+1.26%)
Sep 16, 2019 40.34 40.34 40.34 40.34 0 +0.32(+0.80%)
Sep 13, 2019 40.02 40.02 40.02 40.02 100 -0.95(-2.31%)
Sep 12, 2019 41.94 42.08 40.96 40.96 220 -0.59(-1.42%)
Sep 11, 2019 41.55 41.55 41.55 41.55 0 -0.52(-1.24%)
Sep 10, 2019 42.08 42.08 42.08 42.08 0 -1.01(-2.35%)
Sep 09, 2019 43.09 43.09 43.09 43.09 0 -2.77(-6.03%)
Sep 06, 2019 45.85 45.85 45.85 45.85 0 +0.32(+0.70%)
Sep 05, 2019 45.54 45.54 45.54 45.54 0 -2.43(-5.07%)
Sep 04, 2019 47.97 47.97 47.97 47.97 0 -1.41(-2.85%)
Sep 03, 2019 49.37 49.37 49.37 49.37 0 +1.62(+3.39%)
Aug 30, 2019 47.75 47.75 47.75 47.75 0 -0.72(-1.48%)
Aug 29, 2019 48.47 48.47 48.47 48.47 0 -2.04(-4.05%)
Aug 28, 2019 50.52 50.52 50.52 50.52 0 -1.43(-2.75%)
Aug 27, 2019 51.94 51.94 51.94 51.94 11 +0.66(+1.29%)
Aug 26, 2019 51.62 51.62 51.28 51.28 109 -1.48(-2.80%)
Aug 23, 2019 49.82 52.76 49.82 52.76 600 +3.30(+6.67%)
Aug 22, 2019 49.46 49.46 49.46 49.46 0 -0.97(-1.92%)
Aug 21, 2019 50.43 50.43 50.43 50.43 0 -0.35(-0.69%)
Aug 20, 2019 50.78 50.78 50.78 50.78 0 +1.52(+3.09%)
Aug 19, 2019 49.26 49.26 49.26 49.26 30 -1.09(-2.17%)
Aug 16, 2019 50.35 50.35 50.35 50.35 0 -2.51(-4.74%)
Aug 15, 2019 53.29 53.29 52.85 52.85 180 +0.19(+0.36%)
Aug 14, 2019 52.67 52.67 51.11 52.67 300 +3.70(+7.55%)
Aug 13, 2019 48.97 48.97 48.97 48.97 0 -1.27(-2.52%)
Aug 12, 2019 50.30 50.30 50.24 50.24 1,200 +2.17(+4.52%)
Aug 09, 2019 48.06 48.06 48.06 48.06 0 +0.10(+0.22%)
Aug 08, 2019 48.14 48.17 47.71 47.96 7,400 -1.28(-2.60%)
Aug 07, 2019 49.28 49.66 49.24 49.24 200 +1.91(+4.05%)
Aug 06, 2019 47.32 47.32 47.32 47.32 0 -1.25(-2.58%)
Aug 05, 2019 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Aug 02, 2019 48.58 48.58 48.58 48.58 0 +3.75(+8.37%)
Aug 01, 2019 44.82 44.82 44.82 44.82 0 +3.00(+7.18%)
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%)
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.