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 (%)
Nov 30, 2022 8.840 9.389 8.330 8.410 70,535 -0.42(-4.76%)
Nov 29, 2022 8.940 9.000 8.800 8.830 34,735 -0.28(-3.07%)
Nov 28, 2022 8.840 9.139 8.690 9.110 35,789 +0.50(+5.82%)
Nov 25, 2022 8.720 8.720 8.555 8.609 7,541 -0.12(-1.38%)
Nov 23, 2022 8.700 8.808 8.640 8.730 20,644 -0.04(-0.46%)
Nov 22, 2022 8.900 8.900 8.660 8.770 28,718 -0.24(-2.66%)
Nov 21, 2022 9.030 9.190 8.945 9.010 32,987 -0.11(-1.21%)
Nov 18, 2022 8.960 9.345 8.960 9.120 162,850 -0.24(-2.56%)
Nov 17, 2022 9.630 9.694 9.350 9.360 94,768 +0.16(+1.74%)
Nov 16, 2022 9.010 9.240 8.950 9.200 40,597 +0.11(+1.21%)
Nov 15, 2022 8.770 9.260 8.530 9.090 40,568 +0.10(+1.11%)
Nov 14, 2022 8.750 8.995 8.670 8.990 51,825 +0.42(+4.90%)
Nov 11, 2022 8.799 8.799 8.470 8.570 43,643 -0.30(-3.38%)
Nov 10, 2022 9.550 9.550 8.860 8.870 76,178 -1.46(-14.13%)
Nov 09, 2022 9.950 10.37 9.950 10.33 24,715 +0.45(+4.55%)
Nov 08, 2022 9.960 10.03 9.670 9.880 16,187 -0.09(-0.90%)
Nov 07, 2022 10.00 10.18 9.920 9.970 20,006 -0.16(-1.58%)
Nov 04, 2022 10.50 10.68 10.09 10.13 34,968 -0.77(-7.06%)
Nov 03, 2022 10.88 11.20 10.71 10.90 68,169 +0.39(+3.71%)
Nov 02, 2022 10.43 10.57 10.51 89,366 +0.28(+2.74%)
Nov 01, 2022 10.33 10.51 10.13 10.23 31,352 -0.28(-2.66%)
Oct 31, 2022 10.58 10.58 10.30 10.51 29,867 +0.12(+1.15%)
Oct 28, 2022 10.81 11.00 10.36 10.39 35,416 -0.63(-5.72%)
Oct 27, 2022 10.92 11.08 10.70 11.02 45,947 -0.20(-1.78%)
Oct 26, 2022 11.35 11.35 10.82 11.22 66,539 -0.18(-1.58%)
Oct 25, 2022 12.17 12.17 11.30 11.40 48,129 -0.54(-4.52%)
Oct 24, 2022 12.08 12.29 11.79 11.94 51,739 -0.27(-2.21%)
Oct 21, 2022 13.71 13.88 12.21 12.21 163,457 -1.65(-11.90%)
Oct 20, 2022 13.27 13.93 12.88 13.86 60,784 +0.62(+4.68%)
Oct 19, 2022 12.85 13.41 12.44 13.24 40,283 +0.76(+6.09%)
Oct 18, 2022 12.21 12.94 11.77 12.48 72,016 -0.62(-4.73%)
Oct 17, 2022 12.99 13.27 12.60 13.10 53,235 -0.81(-5.82%)
Oct 14, 2022 13.33 14.01 12.50 13.91 277,177 +0.23(+1.68%)
Oct 13, 2022 16.55 16.68 13.35 13.68 195,990 -2.06(-13.09%)
Oct 12, 2022 15.99 16.28 15.20 15.74 37,322 -0.24(-1.50%)
Oct 11, 2022 15.07 15.98 14.95 15.98 81,737 +1.26(+8.55%)
Oct 10, 2022 14.32 15.02 14.08 14.72 56,027 +0.30(+2.09%)
Oct 07, 2022 13.80 14.65 13.80 14.42 82,917 +0.89(+6.58%)
Oct 06, 2022 13.08 13.61 13.03 13.53 66,918 +0.60(+4.64%)
Oct 05, 2022 13.14 13.33 12.76 12.93 16,053 +0.48(+3.86%)
Oct 04, 2022 13.37 13.47 12.44 12.45 62,355 -1.82(-12.75%)
Oct 03, 2022 14.85 15.59 14.03 14.27 41,858 -1.19(-7.70%)
Sep 30, 2022 15.00 15.49 14.38 15.46 72,897 +0.46(+3.07%)
Sep 29, 2022 14.93 15.49 14.71 15.00 61,898 +0.57(+3.95%)
Sep 28, 2022 15.35 15.35 14.22 14.43 108,584 -1.04(-6.72%)
Sep 27, 2022 14.93 15.86 14.68 15.47 91,617 +0.22(+1.44%)
Sep 26, 2022 14.81 15.55 14.31 15.25 123,246 +1.08(+7.62%)
Sep 23, 2022 13.99 14.92 13.92 14.17 103,780 +0.88(+6.62%)
Sep 22, 2022 12.52 13.46 12.43 13.29 39,308 +0.57(+4.48%)
Sep 21, 2022 11.79 12.72 11.63 12.72 14,702 +0.76(+6.35%)
Sep 20, 2022 11.70 12.15 11.68 11.96 38,930 +0.56(+4.91%)
Sep 19, 2022 12.21 12.21 11.30 11.40 18,743 -0.30(-2.56%)
Sep 16, 2022 11.96 12.14 11.70 11.70 43,562 +0.26(+2.26%)
Sep 15, 2022 11.87 11.87 11.14 11.44 28,028 -0.50(-4.19%)
Sep 14, 2022 11.76 12.39 11.56 11.94 28,285 -0.01(-0.08%)
Sep 13, 2022 11.33 11.99 11.24 11.95 54,892 +1.33(+12.52%)
Sep 12, 2022 10.72 10.78 10.40 10.62 12,831 -0.29(-2.66%)
Sep 09, 2022 11.00 11.01 10.83 10.91 21,816 -0.32(-2.85%)
Sep 08, 2022 11.91 11.91 11.23 11.23 64,147 -0.90(-7.42%)
Sep 07, 2022 12.96 12.98 12.04 12.13 26,533 -0.48(-3.81%)
Sep 06, 2022 12.15 13.21 12.15 12.61 42,457 +0.18(+1.45%)
Sep 02, 2022 11.83 12.56 11.45 12.43 30,934 +0.22(+1.80%)
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.