Skip to main content

Microsectors U.S. Big Banks -3X ETN (NY: BNKD )

4.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.