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 )

21.78 -0.54 (-2.42%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 22.55 22.65 21.62 21.78 29,490 -0.54(-2.42%)
May 07, 2024 21.98 22.37 21.70 22.32 37,550 +0.21(+0.95%)
May 06, 2024 22.35 22.60 22.07 22.11 50,718 -0.72(-3.15%)
May 03, 2024 22.69 22.98 22.40 22.83 32,756 -0.42(-1.81%)
May 02, 2024 22.88 23.82 22.88 23.25 35,224 -0.41(-1.73%)
May 01, 2024 24.02 24.13 22.71 23.66 91,820 -0.42(-1.74%)
Apr 30, 2024 23.71 24.08 23.23 24.08 167,363 +0.90(+3.88%)
Apr 29, 2024 23.01 23.27 22.69 23.18 19,828 +18.56(+401.73%)
Apr 26, 2024 4.700 4.700 4.538 4.620 516,731 -0.04(-0.86%)
Apr 25, 2024 4.640 4.785 4.520 4.660 515,235 +0.13(+2.87%)
Apr 24, 2024 4.630 4.660 4.500 4.530 268,225 -0.02(-0.44%)
Apr 23, 2024 4.680 4.718 4.510 4.550 283,076 -0.18(-3.81%)
Apr 22, 2024 5.020 5.060 4.670 4.730 572,540 -0.32(-6.34%)
Apr 19, 2024 5.290 5.320 5.010 5.050 340,908 -0.31(-5.78%)
Apr 18, 2024 5.380 5.500 5.210 5.360 182,519 -0.11(-2.01%)
Apr 17, 2024 5.430 5.555 5.323 5.470 333,883 -0.05(-0.91%)
Apr 16, 2024 5.310 5.610 5.310 5.520 538,323 +0.16(+2.99%)
Apr 15, 2024 5.150 5.415 4.935 5.360 624,916 -0.04(-0.74%)
Apr 12, 2024 5.300 5.480 5.235 5.400 664,182 +0.26(+5.06%)
Apr 11, 2024 4.970 5.250 4.970 5.140 383,959 +0.12(+2.39%)
Apr 10, 2024 4.850 5.060 4.825 5.020 421,996 +0.37(+7.96%)
Apr 09, 2024 4.610 4.790 4.570 4.650 253,013 +0.02(+0.43%)
Apr 08, 2024 4.760 4.770 4.610 4.630 384,082 -0.18(-3.74%)
Apr 05, 2024 4.930 4.965 4.750 4.810 271,918 -0.08(-1.64%)
Apr 04, 2024 4.640 4.930 4.590 4.890 231,592 +0.11(+2.30%)
Apr 03, 2024 4.770 4.820 4.610 4.780 219,029 +0.02(+0.42%)
Apr 02, 2024 4.750 4.780 4.640 4.760 527,822 +0.13(+2.81%)
Apr 01, 2024 4.520 4.640 4.490 4.630 162,925 +0.11(+2.43%)
Mar 28, 2024 4.590 4.620 4.475 4.520 389,749 -0.09(-1.95%)
Mar 27, 2024 4.840 4.840 4.600 4.610 176,294 -0.31(-6.30%)
Mar 26, 2024 4.880 4.940 4.870 4.920 83,200 -0.04(-0.81%)
Mar 25, 2024 4.880 4.975 4.770 4.960 119,665 +0.07(+1.43%)
Mar 22, 2024 4.700 4.890 4.620 4.890 210,869 +0.18(+3.82%)
Mar 21, 2024 5.020 5.020 4.690 4.710 762,515 -0.35(-6.92%)
Mar 20, 2024 5.480 5.520 5.060 5.060 1,300,049 -0.38(-6.90%)
Mar 19, 2024 5.530 5.530 5.370 5.435 362,949 -0.08(-1.36%)
Mar 18, 2024 5.540 5.709 5.490 5.510 398,966 -0.09(-1.61%)
Mar 15, 2024 5.710 5.720 5.450 5.600 831,482 +0.00(+0.00%)
Mar 14, 2024 5.370 5.700 5.300 5.600 489,307 +0.25(+4.67%)
Mar 13, 2024 5.450 5.450 5.245 5.350 276,210 -0.11(-2.01%)
Mar 12, 2024 5.420 5.525 5.380 5.460 178,009 +0.01(+0.18%)
Mar 11, 2024 5.520 5.622 5.425 5.450 313,896 -0.02(-0.36%)
Mar 08, 2024 5.390 5.480 5.270 5.470 479,634 -0.01(-0.18%)
Mar 07, 2024 5.380 5.550 5.295 5.480 360,798 +0.01(+0.18%)
Mar 06, 2024 5.440 5.681 5.390 5.470 1,098,486 +0.06(+1.11%)
Mar 05, 2024 5.590 5.600 5.250 5.410 615,104 -0.10(-1.81%)
Mar 04, 2024 5.850 5.850 5.350 5.510 1,198,544 -0.39(-6.61%)
Mar 01, 2024 5.920 6.070 5.810 5.900 569,605 +0.01(+0.17%)
Feb 29, 2024 5.880 6.030 5.800 5.890 332,163 -0.13(-2.16%)
Feb 28, 2024 6.060 6.090 5.870 6.020 142,027 +0.00(+0.00%)
Feb 27, 2024 6.140 6.140 5.990 6.020 139,951 -0.17(-2.75%)
Feb 26, 2024 6.090 6.220 5.930 6.190 291,154 +0.15(+2.48%)
Feb 23, 2024 6.080 6.120 5.910 6.040 291,534 -0.06(-0.98%)
Feb 22, 2024 6.110 6.180 5.920 6.100 386,650 -0.09(-1.45%)
Feb 21, 2024 6.320 6.520 6.170 6.190 579,701 -0.05(-0.80%)
Feb 20, 2024 6.260 6.327 6.150 6.240 459,654 +0.11(+1.79%)
Feb 16, 2024 6.160 6.280 6.050 6.130 490,051 +0.06(+0.99%)
Feb 15, 2024 6.520 6.540 6.000 6.070 404,073 -0.58(-8.72%)
Feb 14, 2024 6.640 6.780 6.590 6.650 515,093 -0.18(-2.64%)
Feb 13, 2024 6.560 7.055 6.555 6.830 609,579 +0.50(+7.90%)
Feb 12, 2024 6.610 6.660 6.180 6.330 655,636 -0.27(-4.09%)
Feb 09, 2024 6.580 6.750 6.550 6.600 542,399 -0.01(-0.15%)
Feb 08, 2024 6.640 6.760 6.540 6.610 672,168 +0.02(+0.30%)
Feb 07, 2024 6.510 6.860 6.490 6.590 486,416 -0.01(-0.15%)
Feb 06, 2024 6.620 6.700 6.460 6.600 640,547 -0.03(-0.45%)
Feb 05, 2024 6.540 6.740 6.530 6.630 782,725 +0.26(+4.08%)
Feb 02, 2024 6.640 6.670 6.280 6.370 708,578 -0.12(-1.85%)
Feb 01, 2024 6.270 6.790 6.160 6.490 925,081 +0.25(+4.01%)
Jan 31, 2024 6.000 6.250 5.830 6.240 701,808 +0.35(+5.94%)
Jan 30, 2024 6.170 6.173 5.870 5.890 481,028 -0.35(-5.61%)
Jan 29, 2024 6.370 6.430 6.200 6.240 192,088 -0.08(-1.27%)
Jan 26, 2024 6.330 6.370 6.220 6.320 124,001 +0.02(+0.32%)
Jan 25, 2024 6.290 6.490 6.270 6.300 268,770 -0.15(-2.33%)
Jan 24, 2024 6.450 6.491 6.292 6.450 366,908 -0.12(-1.83%)
Jan 23, 2024 6.590 6.730 6.520 6.570 194,173 -0.03(-0.45%)
Jan 22, 2024 6.570 6.658 6.400 6.600 567,307 -0.06(-0.90%)
Jan 19, 2024 7.120 7.245 6.655 6.660 644,971 -0.53(-7.37%)
Jan 18, 2024 7.010 7.400 6.951 7.190 507,828 +0.13(+1.84%)
Jan 17, 2024 7.200 7.250 6.920 7.060 712,691 +0.18(+2.62%)
Jan 16, 2024 6.870 7.090 6.760 6.880 917,007 +0.29(+4.40%)
Jan 12, 2024 6.390 6.719 6.170 6.590 1,148,318 +0.19(+2.97%)
Jan 11, 2024 6.300 6.630 6.300 6.400 574,650 +0.22(+3.56%)
Jan 10, 2024 6.210 6.310 6.160 6.180 370,759 +0.06(+0.98%)
Jan 09, 2024 6.060 6.170 6.040 6.120 197,382 +0.22(+3.73%)
Jan 08, 2024 6.010 6.179 5.890 5.900 304,923 -0.05(-0.84%)
Jan 05, 2024 6.200 6.200 5.800 5.950 605,222 -0.23(-3.72%)
Jan 04, 2024 6.230 6.260 5.965 6.180 404,094 -0.12(-1.90%)
Jan 03, 2024 6.100 6.390 6.100 6.300 447,685 +0.31(+5.18%)
Jan 02, 2024 6.310 6.340 5.955 5.990 355,299 -0.19(-3.07%)
Dec 29, 2023 6.120 6.210 6.080 6.180 197,804 +0.10(+1.64%)
Dec 28, 2023 6.170 6.170 6.050 6.080 148,555 -0.05(-0.82%)
Dec 27, 2023 6.210 6.300 6.100 6.130 223,038 -0.03(-0.49%)
Dec 26, 2023 6.320 6.360 6.140 6.160 265,526 -0.17(-2.69%)
Dec 22, 2023 6.330 6.390 6.195 6.330 171,078 -0.04(-0.63%)
Dec 21, 2023 6.450 6.560 6.320 6.370 247,798 -0.22(-3.34%)
Dec 20, 2023 6.300 6.610 6.200 6.590 473,048 +0.40(+6.46%)
Dec 19, 2023 6.430 6.560 6.160 6.190 464,880 -0.24(-3.81%)
Dec 18, 2023 6.210 6.435 6.170 6.435 370,594 +0.18(+2.96%)
Dec 15, 2023 6.260 6.350 6.110 6.250 497,871 +0.10(+1.63%)
Dec 14, 2023 6.880 6.900 6.070 6.150 854,441 -1.14(-15.64%)
Dec 13, 2023 7.980 8.070 7.251 7.290 343,391 -0.72(-8.99%)
Dec 12, 2023 8.070 8.220 7.990 8.010 180,182 -0.06(-0.73%)
Dec 11, 2023 8.060 8.160 8.010 8.069 288,199 -0.00(-0.02%)
Dec 08, 2023 8.380 8.450 7.970 8.070 499,797 -0.35(-4.16%)
Dec 07, 2023 8.570 8.640 8.370 8.420 225,662 -0.29(-3.33%)
Dec 06, 2023 8.500 8.729 8.120 8.710 517,694 +0.01(+0.11%)
Dec 05, 2023 8.570 8.810 8.550 8.700 283,843 +0.24(+2.84%)
Dec 04, 2023 8.750 8.750 8.380 8.460 428,782 -0.05(-0.59%)
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.