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 (%)
Sep 29, 2023 12.43 12.85 12.20 12.73 189,386 -0.01(-0.08%)
Sep 28, 2023 13.02 13.08 12.51 12.74 129,751 -0.32(-2.45%)
Sep 27, 2023 12.87 13.39 12.76 13.06 144,152 +0.07(+0.54%)
Sep 26, 2023 12.74 13.20 12.59 12.99 150,133 +0.57(+4.59%)
Sep 25, 2023 12.80 12.63 12.40 12.42 130,398 -0.25(-1.97%)
Sep 22, 2023 12.10 12.67 12.10 12.67 165,206 +0.51(+4.19%)
Sep 21, 2023 11.83 12.19 11.57 12.16 225,621 +0.53(+4.56%)
Sep 20, 2023 11.18 11.65 10.96 11.63 162,424 +0.33(+2.96%)
Sep 19, 2023 11.23 11.56 11.05 11.30 101,661 +0.10(+0.86%)
Sep 18, 2023 11.18 11.50 11.18 11.20 178,252 +0.09(+0.81%)
Sep 15, 2023 11.18 11.24 10.97 11.11 186,019 +0.36(+3.35%)
Sep 14, 2023 11.16 11.16 10.71 10.75 228,471 -0.74(-6.44%)
Sep 13, 2023 10.97 11.65 10.83 11.49 143,118 +0.37(+3.33%)
Sep 12, 2023 11.88 11.89 10.84 11.12 206,040 -0.79(-6.63%)
Sep 11, 2023 11.78 11.92 11.44 11.91 150,638 -0.05(-0.42%)
Sep 08, 2023 12.31 12.55 11.96 11.96 93,900 -0.46(-3.70%)
Sep 07, 2023 12.21 12.45 11.90 12.42 147,223 +0.42(+3.50%)
Sep 06, 2023 11.77 12.28 11.75 12.00 313,774 +0.39(+3.36%)
Sep 05, 2023 11.29 11.64 10.95 11.61 177,210 +0.41(+3.66%)
Sep 01, 2023 11.31 11.31 10.99 11.20 194,964 -0.34(-2.95%)
Aug 31, 2023 11.34 11.67 11.31 11.54 116,277 +0.07(+0.61%)
Aug 30, 2023 11.29 11.59 11.21 11.47 213,807 +0.14(+1.24%)
Aug 29, 2023 11.82 11.90 11.25 11.33 288,901 -0.50(-4.23%)
Aug 28, 2023 12.05 12.07 11.61 11.83 260,351 -0.40(-3.27%)
Aug 25, 2023 11.96 12.50 11.81 12.23 611,487 +0.09(+0.74%)
Aug 24, 2023 12.10 12.25 11.59 12.14 403,923 +0.04(+0.33%)
Aug 23, 2023 12.38 12.57 12.07 12.10 363,694 -0.32(-2.58%)
Aug 22, 2023 11.50 12.43 11.47 12.42 515,515 +0.88(+7.63%)
Aug 21, 2023 11.30 11.87 11.28 11.54 259,802 +0.10(+0.87%)
Aug 18, 2023 11.56 11.69 11.23 11.44 256,731 +0.09(+0.79%)
Aug 17, 2023 11.04 11.45 10.96 11.35 359,435 +0.13(+1.16%)
Aug 16, 2023 10.95 11.26 10.84 11.22 444,699 +0.38(+3.51%)
Aug 15, 2023 10.53 10.93 10.50 10.84 471,405 +0.70(+6.90%)
Aug 14, 2023 9.860 10.22 9.860 10.14 240,573 +0.48(+4.97%)
Aug 11, 2023 9.940 9.960 9.610 9.660 244,495 -0.13(-1.33%)
Aug 10, 2023 9.620 9.890 9.450 9.790 329,487 -0.02(-0.20%)
Aug 09, 2023 9.490 9.850 9.400 9.810 248,232 +0.43(+4.58%)
Aug 08, 2023 9.730 10.09 9.345 9.380 891,944 +0.31(+3.42%)
Aug 07, 2023 9.180 9.219 9.025 9.070 111,292 -0.24(-2.58%)
Aug 04, 2023 9.210 9.350 8.950 9.310 215,209 +0.09(+0.98%)
Aug 03, 2023 9.480 9.550 9.080 9.220 270,054 -0.13(-1.39%)
Aug 02, 2023 9.300 9.582 9.285 9.350 325,946 +0.37(+4.12%)
Aug 01, 2023 8.850 9.130 8.840 8.980 182,443 +0.26(+2.98%)
Jul 31, 2023 8.770 8.910 8.590 8.720 86,361 -0.11(-1.25%)
Jul 28, 2023 8.810 9.000 8.720 8.830 142,752 -0.18(-2.00%)
Jul 27, 2023 8.570 9.060 8.370 9.010 287,047 +0.33(+3.80%)
Jul 26, 2023 8.860 8.860 8.550 8.680 297,501 -0.33(-3.66%)
Jul 25, 2023 8.650 9.030 8.570 9.010 272,366 +0.40(+4.65%)
Jul 24, 2023 8.960 8.970 8.430 8.610 454,952 -0.33(-3.69%)
Jul 21, 2023 8.680 9.050 8.680 8.940 374,577 +0.19(+2.17%)
Jul 20, 2023 9.120 9.200 8.750 8.750 502,979 -0.13(-1.46%)
Jul 19, 2023 9.350 9.450 8.750 8.880 906,361 -0.53(-5.63%)
Jul 18, 2023 10.29 10.33 9.400 9.410 807,526 -1.31(-12.22%)
Jul 17, 2023 11.10 11.10 10.56 10.72 199,476 -0.32(-2.90%)
Jul 14, 2023 10.17 11.08 10.13 11.04 241,462 +0.47(+4.45%)
Jul 13, 2023 10.81 10.87 10.56 10.57 87,678 -0.41(-3.73%)
Jul 12, 2023 10.95 11.08 10.40 10.98 207,033 -0.40(-3.51%)
Jul 11, 2023 11.65 11.88 11.32 11.38 96,821 -0.51(-4.29%)
Jul 10, 2023 11.99 12.05 11.64 11.89 116,863 -0.08(-0.67%)
Jul 07, 2023 12.48 12.48 11.69 11.97 137,187 -0.45(-3.62%)
Jul 06, 2023 12.09 12.79 12.09 12.42 153,684 +0.67(+5.70%)
Jul 05, 2023 11.64 11.90 11.45 11.75 100,428 +0.25(+2.17%)
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.