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: 4:10 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 (%)
Feb 28, 2023 8.315 8.465 8.270 8.390 41,139 +0.07(+0.84%)
Feb 27, 2023 8.120 8.350 8.010 8.320 21,380 +0.17(+2.09%)
Feb 24, 2023 8.630 8.630 8.150 8.150 15,569 -0.20(-2.40%)
Feb 23, 2023 8.300 8.540 8.170 8.350 93,277 -0.10(-1.18%)
Feb 22, 2023 8.430 8.560 8.330 8.450 41,015 +0.15(+1.81%)
Feb 21, 2023 8.050 8.480 8.050 8.300 29,639 +0.40(+5.06%)
Feb 17, 2023 8.030 8.086 7.860 7.900 24,676 +0.00(+0.00%)
Feb 16, 2023 7.840 7.920 7.760 7.900 18,075 +0.23(+3.00%)
Feb 15, 2023 7.780 7.780 7.640 7.670 8,750 +0.03(+0.39%)
Feb 14, 2023 7.790 7.820 7.600 7.640 8,677 -0.09(-1.16%)
Feb 13, 2023 7.940 8.010 7.690 7.730 19,583 -0.21(-2.64%)
Feb 10, 2023 8.080 8.215 7.930 7.940 34,173 -0.06(-0.75%)
Feb 09, 2023 7.650 8.040 7.580 8.000 36,914 +0.34(+4.44%)
Feb 08, 2023 7.670 7.750 7.490 7.660 8,408 +0.06(+0.79%)
Feb 07, 2023 7.890 7.890 7.470 7.600 21,857 -0.14(-1.81%)
Feb 06, 2023 7.760 7.890 7.720 7.740 32,299 +0.06(+0.78%)
Feb 03, 2023 7.890 7.890 7.510 7.680 51,459 -0.18(-2.29%)
Feb 02, 2023 7.730 7.990 7.630 7.860 45,434 -0.03(-0.42%)
Feb 01, 2023 8.080 8.150 7.640 7.894 26,710 -0.02(-0.21%)
Jan 31, 2023 8.290 8.290 7.910 7.910 12,740 -0.36(-4.35%)
Jan 30, 2023 8.430 8.426 8.160 8.270 19,016 +0.02(+0.24%)
Jan 27, 2023 8.170 8.270 8.086 8.250 41,314 +0.04(+0.49%)
Jan 26, 2023 8.200 8.450 8.100 8.210 49,546 -0.12(-1.44%)
Jan 25, 2023 8.634 8.725 8.300 8.330 12,582 -0.28(-3.25%)
Jan 24, 2023 8.670 8.890 8.430 8.610 57,513 +0.12(+1.41%)
Jan 23, 2023 9.040 9.050 8.440 8.490 110,775 -0.53(-5.88%)
Jan 20, 2023 9.350 9.420 9.000 9.020 46,774 -0.32(-3.43%)
Jan 19, 2023 9.520 9.704 9.310 9.340 51,997 +0.18(+1.97%)
Jan 18, 2023 8.900 9.160 8.720 9.160 87,868 +0.67(+7.89%)
Jan 17, 2023 8.460 8.640 8.405 8.490 51,630 +0.01(+0.12%)
Jan 13, 2023 9.090 9.250 8.341 8.480 89,918 -0.10(-1.17%)
Jan 12, 2023 8.740 8.760 8.440 8.580 16,826 -0.27(-3.05%)
Jan 11, 2023 8.910 9.049 8.800 8.850 20,210 -0.06(-0.67%)
Jan 10, 2023 9.250 9.280 8.910 8.910 18,518 -0.38(-4.09%)
Jan 09, 2023 9.040 9.290 8.880 9.290 27,126 +0.10(+1.09%)
Jan 06, 2023 9.410 9.830 9.085 9.190 50,331 -0.48(-4.97%)
Jan 05, 2023 9.670 9.990 9.660 9.671 25,465 +0.24(+2.55%)
Jan 04, 2023 9.730 9.800 9.200 9.430 61,325 -0.58(-5.79%)
Jan 03, 2023 10.03 10.19 9.720 10.01 18,676 -0.31(-3.00%)
Dec 30, 2022 10.31 10.51 10.26 10.32 31,232 +0.00(+0.00%)
Dec 29, 2022 10.49 10.57 10.30 10.32 18,836 -0.30(-2.82%)
Dec 28, 2022 10.56 10.76 10.46 10.62 8,069 +0.01(+0.09%)
Dec 27, 2022 10.62 10.85 10.53 10.61 13,422 -0.09(-0.84%)
Dec 23, 2022 10.73 10.89 10.62 10.70 40,434 -0.11(-1.02%)
Dec 22, 2022 10.87 11.36 10.81 10.81 27,231 +0.15(+1.41%)
Dec 21, 2022 10.78 10.78 10.49 10.66 42,202 -0.49(-4.39%)
Dec 20, 2022 11.13 11.16 10.82 11.15 23,381 -0.00(-0.02%)
Dec 19, 2022 11.11 11.39 10.82 11.15 20,365 -0.02(-0.16%)
Dec 16, 2022 11.36 11.47 11.10 11.17 86,691 +0.27(+2.48%)
Dec 15, 2022 10.96 11.23 10.86 10.90 56,802 +0.47(+4.51%)
Dec 14, 2022 10.00 10.56 9.870 10.43 31,155 +0.39(+3.88%)
Dec 13, 2022 9.180 10.08 9.170 10.04 98,477 +0.07(+0.70%)
Dec 12, 2022 10.45 10.64 9.900 9.970 34,439 -0.44(-4.23%)
Dec 09, 2022 10.59 10.59 10.23 10.41 70,755 +0.03(+0.29%)
Dec 08, 2022 10.24 10.57 10.19 10.38 51,237 -0.15(-1.42%)
Dec 07, 2022 10.54 10.66 10.16 10.53 86,987 +0.13(+1.30%)
Dec 06, 2022 9.910 10.70 9.730 10.39 169,321 +0.46(+4.58%)
Dec 05, 2022 9.110 9.982 9.050 9.940 157,943 +1.08(+12.19%)
Dec 02, 2022 8.850 9.050 8.820 8.860 168,091 +0.21(+2.43%)
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.