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 (%)
Aug 30, 2019 454.08 454.08 454.08 454.08 40 -10.24(-2.21%)
Aug 29, 2019 464.32 464.32 464.32 464.32 0 -30.09(-6.09%)
Aug 28, 2019 510.10 510.10 492.80 494.41 30 -21.34(-4.14%)
Aug 27, 2019 512.80 515.76 512.80 515.76 10 +9.81(+1.94%)
Aug 26, 2019 512.80 515.40 505.94 505.94 260 -22.03(-4.17%)
Aug 23, 2019 492.40 527.97 483.50 527.97 170 +48.16(+10.04%)
Aug 22, 2019 488.60 488.60 479.81 479.81 11 -14.27(-2.89%)
Aug 21, 2019 494.08 494.08 494.08 494.08 8 -5.02(-1.01%)
Aug 20, 2019 494.90 499.11 494.90 499.11 20 +22.06(+4.62%)
Aug 19, 2019 479.10 479.37 477.05 477.05 43 -16.10(-3.26%)
Aug 16, 2019 514.70 514.70 493.15 493.15 30 -37.67(-7.10%)
Aug 15, 2019 526.80 540.40 523.01 530.82 278 +3.87(+0.73%)
Aug 14, 2019 531.70 531.70 505.10 526.95 140 +52.65(+11.10%)
Aug 13, 2019 469.10 474.60 461.20 474.30 520 +12.43(+2.69%)
Aug 12, 2019 461.87 461.87 461.87 0 +0.00(+0.00%)
Aug 09, 2019 461.87 461.87 461.87 461.87 0 +2.07(+0.45%)
Aug 08, 2019 462.90 463.00 456.60 459.80 1,060 -19.03(-3.97%)
Aug 07, 2019 492.40 492.40 478.83 478.83 40 +27.10(+6.00%)
Aug 06, 2019 451.73 451.73 451.73 451.73 0 -18.05(-3.84%)
Aug 05, 2019 469.77 469.77 469.77 469.77 3 +47.12(+11.15%)
Aug 02, 2019 422.66 422.66 422.66 422.66 10 +5.47(+1.31%)
Aug 01, 2019 386.20 417.19 386.20 417.19 25 +40.59(+10.78%)
Jul 31, 2019 376.59 376.59 376.59 376.59 0 +0.47(+0.12%)
Jul 30, 2019 375.80 376.12 375.80 376.12 10 +0.34(+0.09%)
Jul 29, 2019 375.79 375.79 375.79 375.79 0 +9.65(+2.64%)
Jul 26, 2019 366.14 366.14 366.14 366.14 0 -14.47(-3.80%)
Jul 25, 2019 371.38 380.61 371.38 380.61 20 +10.15(+2.74%)
Jul 24, 2019 370.46 370.46 370.46 370.46 0 -13.74(-3.58%)
Jul 23, 2019 384.20 384.20 384.20 384.20 0 -17.74(-4.41%)
Jul 22, 2019 401.94 401.94 401.94 401.94 0 -4.03(-0.99%)
Jul 19, 2019 405.97 405.97 405.97 405.97 0 -0.58(-0.14%)
Jul 18, 2019 406.55 406.55 406.55 406.55 0 -12.92(-3.08%)
Jul 17, 2019 419.47 419.47 419.47 419.47 0 +1.17(+0.28%)
Jul 16, 2019 411.40 422.10 410.10 418.30 760 -1.65(-0.39%)
Jul 15, 2019 418.10 419.95 418.10 419.95 20 +12.30(+3.02%)
Jul 12, 2019 407.66 407.66 407.66 407.66 0 -6.51(-1.57%)
Jul 11, 2019 414.16 414.16 414.16 414.16 0 -16.47(-3.83%)
Jul 10, 2019 430.63 430.63 430.63 430.63 0 +11.09(+2.64%)
Jul 09, 2019 419.55 419.55 419.55 419.55 0 -8.62(-2.01%)
Jul 08, 2019 428.17 428.17 428.17 428.17 0 +12.07(+2.90%)
Jul 05, 2019 416.20 416.20 416.10 416.10 30 -11.37(-2.66%)
Jul 03, 2019 430.40 432.90 427.47 427.47 360 -4.65(-1.08%)
Jul 02, 2019 434.60 434.60 432.12 432.12 60 +9.12(+2.16%)
Jul 01, 2019 416.00 422.99 416.00 422.99 60 -15.87(-3.62%)
Jun 28, 2019 436.20 438.86 434.70 438.86 1,070 -24.43(-5.27%)
Jun 27, 2019 470.30 470.30 463.29 463.29 20 -13.31(-2.79%)
Jun 26, 2019 476.60 476.60 476.60 476.60 0 -6.07(-1.26%)
Jun 25, 2019 482.66 482.66 482.66 482.66 0 +7.83(+1.65%)
Jun 24, 2019 467.10 474.83 467.10 474.83 390 +9.45(+2.03%)
Jun 21, 2019 465.38 465.38 465.38 465.38 10 -0.42(-0.09%)
Jun 20, 2019 465.80 465.80 465.80 465.80 0 -4.12(-0.88%)
Jun 19, 2019 469.91 469.91 469.91 469.91 0 +10.40(+2.26%)
Jun 18, 2019 459.52 459.52 459.52 459.52 0 -24.92(-5.14%)
Jun 17, 2019 484.44 484.44 484.44 484.44 0 +18.94(+4.07%)
Jun 14, 2019 465.50 465.50 465.50 465.50 0 -4.50(-0.96%)
Jun 13, 2019 470.00 470.00 470.00 470.00 0 -3.17(-0.67%)
Jun 12, 2019 473.17 473.17 473.17 473.17 0 +22.25(+4.93%)
Jun 11, 2019 450.93 450.93 450.93 450.93 0 -5.41(-1.19%)
Jun 10, 2019 456.34 456.34 456.34 456.34 0 -20.34(-4.27%)
Jun 07, 2019 469.50 476.68 469.50 476.68 60 +12.44(+2.68%)
Jun 06, 2019 464.24 464.24 464.24 464.24 0 -5.71(-1.21%)
Jun 05, 2019 469.94 469.94 469.94 469.94 0 -2.48(-0.52%)
Jun 04, 2019 482.20 482.20 472.42 472.42 60 -62.95(-11.76%)
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.