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 )

21.28 -0.50 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 238.88 238.88 238.88 238.88 0 -0.65(-0.27%)
Dec 30, 2019 236.40 239.53 236.40 239.53 30 +3.26(+1.38%)
Dec 27, 2019 236.27 236.27 236.27 236.27 0 +1.83(+0.78%)
Dec 26, 2019 236.60 236.60 234.44 234.44 60 -4.93(-2.06%)
Dec 24, 2019 239.37 239.37 239.37 239.37 10 -0.96(-0.40%)
Dec 23, 2019 240.33 240.33 240.33 240.33 1 -0.56(-0.23%)
Dec 20, 2019 239.30 240.90 239.30 240.90 10 -1.03(-0.42%)
Dec 19, 2019 238.50 241.92 238.30 241.92 24 +2.29(+0.96%)
Dec 18, 2019 239.63 239.63 239.63 239.63 5 +4.18(+1.77%)
Dec 17, 2019 235.50 235.50 235.16 235.45 40 -4.37(-1.82%)
Dec 16, 2019 236.03 239.83 234.50 239.83 210 -4.23(-1.73%)
Dec 13, 2019 243.62 244.06 235.46 244.06 100 +6.73(+2.84%)
Dec 12, 2019 242.00 243.50 237.19 237.33 224 -22.07(-8.51%)
Dec 11, 2019 258.00 259.40 257.60 259.40 50 +3.44(+1.34%)
Dec 10, 2019 260.00 260.35 255.96 255.96 50 -1.15(-0.45%)
Dec 09, 2019 257.11 257.11 257.11 257.11 0 +1.94(+0.76%)
Dec 06, 2019 254.30 255.18 252.61 255.18 150 -12.26(-4.58%)
Dec 05, 2019 267.44 267.44 267.44 267.44 0 -2.30(-0.85%)
Dec 04, 2019 269.74 269.74 269.74 269.74 5 -9.68(-3.46%)
Dec 03, 2019 279.42 279.42 279.42 279.42 0 +14.02(+5.28%)
Dec 02, 2019 255.40 265.39 255.40 265.39 49 +4.81(+1.85%)
Nov 29, 2019 260.58 260.58 260.58 260.58 10 +2.89(+1.12%)
Nov 27, 2019 258.90 258.90 257.69 257.69 20 -4.24(-1.62%)
Nov 26, 2019 261.94 261.94 261.94 261.94 0 +2.87(+1.11%)
Nov 25, 2019 258.85 261.76 258.85 259.07 39 -6.66(-2.51%)
Nov 22, 2019 265.20 268.80 264.80 265.73 80 -7.43(-2.72%)
Nov 21, 2019 274.30 274.30 273.16 273.16 10 -6.28(-2.25%)
Nov 20, 2019 280.39 280.39 279.44 279.44 10 +4.59(+1.67%)
Nov 19, 2019 270.50 274.85 270.50 274.85 21 -1.47(-0.53%)
Nov 18, 2019 276.32 276.32 276.32 276.32 0 -2.81(-1.01%)
Nov 15, 2019 282.20 282.20 279.14 279.14 10 -6.13(-2.15%)
Nov 14, 2019 289.00 289.00 285.27 285.27 45 -1.21(-0.42%)
Nov 13, 2019 284.70 286.48 283.70 286.48 35 +7.49(+2.68%)
Nov 12, 2019 278.99 278.99 278.99 278.99 10 -0.18(-0.06%)
Nov 11, 2019 279.17 279.17 279.17 279.17 5 +4.26(+1.55%)
Nov 08, 2019 275.40 275.40 274.90 274.91 20 -0.95(-0.34%)
Nov 07, 2019 271.80 275.86 270.64 275.86 91 -8.67(-3.05%)
Nov 06, 2019 284.70 284.70 284.52 284.52 42 +0.44(+0.16%)
Nov 05, 2019 284.08 284.08 284.08 284.08 5 -3.95(-1.37%)
Nov 04, 2019 288.03 288.03 288.03 288.03 0 -14.88(-4.91%)
Nov 01, 2019 302.91 302.91 302.91 302.91 0 -20.13(-6.23%)
Oct 31, 2019 323.04 323.04 323.04 323.04 1 +9.49(+3.03%)
Oct 30, 2019 313.55 313.55 313.55 313.55 6 +4.54(+1.47%)
Oct 29, 2019 304.50 309.01 304.50 309.01 13 -0.43(-0.14%)
Oct 28, 2019 309.44 309.44 309.44 309.44 0 -7.02(-2.22%)
Oct 25, 2019 316.47 316.47 316.47 316.47 10 -9.12(-2.80%)
Oct 24, 2019 328.20 328.20 325.59 325.59 18 +2.25(+0.70%)
Oct 23, 2019 328.65 328.65 323.34 323.34 45 -4.67(-1.42%)
Oct 22, 2019 330.70 330.70 326.50 328.01 64 -4.30(-1.30%)
Oct 21, 2019 332.32 332.32 332.32 332.32 0 -20.00(-5.68%)
Oct 18, 2019 352.32 352.32 352.32 352.32 0 -6.17(-1.72%)
Oct 17, 2019 358.48 358.48 358.48 358.48 0 -3.67(-1.01%)
Oct 16, 2019 354.93 362.15 354.93 362.15 320 +0.88(+0.24%)
Oct 15, 2019 361.27 361.27 361.27 361.27 1 -20.42(-5.35%)
Oct 14, 2019 381.68 381.68 381.68 381.68 0 -3.97(-1.03%)
Oct 11, 2019 385.66 385.66 378.40 385.66 10 -21.96(-5.39%)
Oct 10, 2019 407.61 407.61 407.61 407.61 0 -16.21(-3.82%)
Oct 09, 2019 423.82 423.82 423.82 423.82 0 -10.25(-2.36%)
Oct 08, 2019 424.90 434.06 424.90 434.06 20 +27.72(+6.82%)
Oct 07, 2019 406.34 406.34 406.34 406.34 0 +2.23(+0.55%)
Oct 04, 2019 404.11 404.11 404.11 404.11 10 -27.22(-6.31%)
Oct 03, 2019 431.33 431.33 431.33 431.33 0 +5.56(+1.30%)
Oct 02, 2019 411.70 425.77 411.70 425.77 14 +26.83(+6.72%)
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.