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 )

18.23 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 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 (%)
Mar 31, 2021 18.43 19.10 18.43 18.87 14,153 +0.31(+1.66%)
Mar 30, 2021 19.30 19.30 18.13 18.56 73,332 -0.91(-4.69%)
Mar 29, 2021 18.08 20.10 18.08 19.48 178,863 +17.64(+958.48%)
Mar 26, 2021 1.830 1.915 1.810 1.840 360,000 -0.11(-5.64%)
Mar 25, 2021 2.090 2.090 1.910 1.950 278,074 -0.10(-4.88%)
Mar 24, 2021 2.040 2.050 1.912 2.050 211,615 +0.01(+0.49%)
Mar 23, 2021 2.000 2.080 1.925 2.040 235,103 +0.09(+4.62%)
Mar 22, 2021 1.890 1.960 1.880 1.950 181,250 +0.10(+5.41%)
Mar 19, 2021 1.800 1.930 1.800 1.850 477,100 +0.08(+4.52%)
Mar 18, 2021 1.790 1.790 1.635 1.770 353,478 -0.07(-3.80%)
Mar 17, 2021 1.820 1.910 1.780 1.840 96,735 -0.05(-2.65%)
Mar 16, 2021 1.870 1.955 1.870 1.890 146,188 +0.05(+2.72%)
Mar 15, 2021 1.770 1.890 1.760 1.840 92,246 +0.06(+3.37%)
Mar 12, 2021 1.820 1.830 1.775 1.780 167,100 -0.11(-5.82%)
Mar 11, 2021 1.880 1.955 1.850 1.890 232,966 -0.01(-0.53%)
Mar 10, 2021 2.040 2.040 1.870 1.900 160,414 -0.14(-6.83%)
Mar 09, 2021 2.030 2.120 1.957 2.039 147,153 +0.08(+4.31%)
Mar 08, 2021 2.010 2.010 1.880 1.955 134,467 -0.08(-4.17%)
Mar 05, 2021 2.010 2.230 1.975 2.040 137,800 -0.07(-3.32%)
Mar 04, 2021 2.010 2.215 2.000 2.110 315,935 +0.03(+1.44%)
Mar 03, 2021 2.100 2.100 1.950 2.080 366,683 -0.06(-2.80%)
Mar 02, 2021 2.110 2.150 2.070 2.140 64,851 -0.02(-0.93%)
Mar 01, 2021 2.180 2.220 2.080 2.160 193,404 -0.17(-7.30%)
Feb 26, 2021 2.250 2.370 2.199 2.330 410,400 +0.15(+6.88%)
Feb 25, 2021 2.000 2.200 2.000 2.180 182,118 +0.09(+4.31%)
Feb 24, 2021 2.230 2.230 2.050 2.090 178,804 -0.14(-6.28%)
Feb 23, 2021 2.270 2.310 2.220 2.230 378,667 -0.03(-1.33%)
Feb 22, 2021 2.480 2.480 2.260 2.260 308,006 -0.11(-4.64%)
Feb 19, 2021 2.480 2.480 2.345 2.370 225,800 -0.13(-5.20%)
Feb 18, 2021 2.570 2.590 2.460 2.500 133,777 +0.03(+1.21%)
Feb 17, 2021 2.560 2.640 2.460 2.470 160,472 -0.03(-1.20%)
Feb 16, 2021 2.690 2.690 2.500 2.500 154,513 -0.28(-10.07%)
Feb 12, 2021 2.980 2.980 2.760 2.780 95,600 -0.15(-5.17%)
Feb 11, 2021 2.910 3.022 2.860 2.932 116,005 +0.06(+2.14%)
Feb 10, 2021 2.900 2.940 2.840 2.870 74,305 -0.02(-0.69%)
Feb 09, 2021 2.960 3.000 2.890 2.890 56,530 -0.03(-1.03%)
Feb 08, 2021 3.020 3.020 2.910 2.920 60,628 -0.11(-3.63%)
Feb 05, 2021 3.000 3.070 2.975 3.030 35,700 -0.02(-0.66%)
Feb 04, 2021 3.310 3.310 3.050 3.050 51,541 -0.27(-8.13%)
Feb 03, 2021 3.490 3.490 3.320 3.320 22,604 -0.15(-4.32%)
Feb 02, 2021 3.690 3.690 3.390 3.470 100,421 -0.36(-9.40%)
Feb 01, 2021 3.890 3.940 3.830 3.830 41,596 -0.17(-4.25%)
Jan 29, 2021 3.800 4.000 3.698 4.000 82,200 +0.30(+8.11%)
Jan 28, 2021 3.710 3.790 3.553 3.700 36,780 -0.20(-5.13%)
Jan 27, 2021 3.650 3.900 3.650 3.900 75,612 +0.40(+11.43%)
Jan 26, 2021 3.360 3.500 3.360 3.500 15,345 +0.13(+3.85%)
Jan 25, 2021 3.430 3.526 3.370 3.370 33,286 +0.10(+3.06%)
Jan 22, 2021 3.390 3.397 3.255 3.270 33,900 +0.04(+1.24%)
Jan 21, 2021 3.160 3.250 3.140 3.230 17,671 +0.10(+3.19%)
Jan 20, 2021 3.030 3.190 3.030 3.130 37,422 +0.10(+3.28%)
Jan 19, 2021 3.000 3.060 2.912 3.031 109,461 +0.00(+0.02%)
Jan 15, 2021 2.850 3.050 2.850 3.030 107,400 +0.28(+10.18%)
Jan 14, 2021 2.810 2.850 2.710 2.750 77,943 -0.12(-4.18%)
Jan 13, 2021 2.898 2.956 2.861 2.870 45,521 +0.06(+2.14%)
Jan 12, 2021 3.020 3.020 2.780 2.810 62,566 -0.16(-5.39%)
Jan 11, 2021 3.230 3.230 2.960 2.970 63,588 -0.09(-2.94%)
Jan 08, 2021 3.120 3.180 3.030 3.060 37,200 +0.08(+2.68%)
Jan 07, 2021 3.090 3.090 2.870 2.980 99,191 -0.22(-6.88%)
Jan 06, 2021 3.580 3.600 3.120 3.200 218,839 -0.77(-19.40%)
Jan 05, 2021 4.140 4.140 3.880 3.970 42,476 -0.10(-2.46%)
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.