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: 8:00 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 (%)
Jan 31, 2022 9.270 8.520 8.520 74,361 -0.43(-4.80%)
Jan 28, 2022 9.490 9.720 8.950 8.950 159,428 -0.23(-2.50%)
Jan 27, 2022 8.590 9.379 8.502 9.180 41,735 +0.06(+0.66%)
Jan 26, 2022 8.960 9.180 8.669 9.120 42,801 -0.12(-1.30%)
Jan 25, 2022 9.820 10.25 9.168 9.240 80,522 -0.22(-2.33%)
Jan 24, 2022 10.17 10.68 9.460 9.460 282,411 -0.02(-0.21%)
Jan 21, 2022 9.152 9.665 9.040 9.480 219,813 +0.49(+5.49%)
Jan 20, 2022 8.780 9.008 8.430 8.987 135,696 +0.10(+1.11%)
Jan 19, 2022 8.100 8.899 8.060 8.888 133,528 +0.54(+6.50%)
Jan 18, 2022 7.910 8.460 7.910 8.345 130,746 +0.61(+7.82%)
Jan 14, 2022 7.740 0 +0.30(+4.00%)
Jan 13, 2022 7.400 7.460 7.250 7.442 29,388 +0.01(+0.09%)
Jan 12, 2022 7.310 7.530 7.271 7.436 41,279 -0.00(-0.06%)
Jan 11, 2022 7.590 7.720 7.400 7.440 48,302 -0.25(-3.25%)
Jan 10, 2022 7.490 7.910 7.440 7.690 67,581 -0.05(-0.65%)
Jan 07, 2022 8.000 8.010 7.637 7.740 35,221 -0.28(-3.49%)
Jan 06, 2022 8.170 8.560 8.020 8.020 66,541 -0.62(-7.18%)
Jan 05, 2022 8.150 8.640 8.091 8.640 70,986 +0.32(+3.85%)
Jan 04, 2022 8.860 8.860 8.130 8.320 119,625 -0.90(-9.77%)
Jan 03, 2022 9.850 9.850 9.130 9.221 37,266 -0.97(-9.48%)
Dec 31, 2021 10.05 10.25 10.05 10.19 1,224 +0.07(+0.72%)
Dec 30, 2021 9.850 10.11 9.810 10.11 2,903 +0.07(+0.74%)
Dec 29, 2021 10.03 10.06 9.990 10.04 2,326 +0.06(+0.63%)
Dec 28, 2021 9.851 10.01 9.851 9.977 1,819 +0.01(+0.13%)
Dec 27, 2021 10.18 10.27 9.964 9.964 2,997 -0.22(-2.14%)
Dec 23, 2021 10.32 10.32 9.950 10.18 13,997 -0.24(-2.34%)
Dec 22, 2021 10.61 10.65 10.39 10.43 2,295 -0.15(-1.44%)
Dec 21, 2021 10.95 10.95 10.51 10.58 15,770 -0.67(-5.97%)
Dec 20, 2021 11.17 11.75 11.17 11.25 53,203 +0.59(+5.53%)
Dec 17, 2021 9.970 10.77 9.970 10.66 20,398 +0.87(+8.90%)
Dec 16, 2021 9.920 10.05 9.500 9.789 27,501 -0.57(-5.53%)
Dec 15, 2021 10.37 10.65 10.25 10.36 23,151 +0.01(+0.12%)
Dec 14, 2021 10.74 10.74 10.05 10.35 24,907 -0.38(-3.52%)
Dec 13, 2021 10.20 10.77 10.20 10.73 21,588 +0.60(+5.90%)
Dec 10, 2021 10.22 10.31 10.13 10.13 15,130 +0.15(+1.52%)
Dec 09, 2021 10.16 10.29 9.979 9.979 15,727 +0.03(+0.32%)
Dec 08, 2021 9.630 9.970 9.620 9.946 8,645 +0.23(+2.41%)
Dec 07, 2021 10.01 10.01 9.570 9.712 21,333 -0.52(-5.06%)
Dec 06, 2021 10.29 10.35 9.910 10.23 23,680 -0.48(-4.48%)
Dec 03, 2021 10.00 10.88 10.00 10.71 22,914 +0.57(+5.62%)
Dec 02, 2021 10.87 10.87 9.910 10.14 27,186 -0.98(-8.81%)
Dec 01, 2021 10.36 11.17 9.960 11.12 30,417 +0.19(+1.77%)
Nov 30, 2021 10.59 10.94 10.54 10.93 36,053 +0.77(+7.55%)
Nov 29, 2021 9.790 10.41 9.760 10.16 15,278 +0.04(+0.40%)
Nov 26, 2021 10.03 10.64 10.03 10.12 101,596 +0.88(+9.52%)
Nov 24, 2021 9.080 9.240 8.990 9.240 6,317 +0.16(+1.76%)
Nov 23, 2021 9.420 9.450 9.000 9.080 56,557 -0.54(-5.61%)
Nov 22, 2021 9.830 9.931 9.310 9.620 65,661 -0.69(-6.69%)
Nov 19, 2021 10.20 10.68 10.17 10.31 63,143 +0.43(+4.35%)
Nov 18, 2021 9.790 9.880 9.840 9.880 23,540 +0.12(+1.23%)
Nov 17, 2021 9.430 9.830 9.430 9.760 38,025 +0.38(+4.05%)
Nov 16, 2021 9.250 9.465 9.210 9.380 5,334 +0.04(+0.43%)
Nov 15, 2021 9.220 9.340 9.160 9.340 5,410 -0.09(-0.95%)
Nov 12, 2021 9.260 9.560 9.260 9.430 15,499 +0.05(+0.53%)
Nov 11, 2021 9.340 9.390 9.190 9.380 12,754 -0.10(-1.05%)
Nov 10, 2021 9.260 9.480 9.480 17,668 +0.09(+0.96%)
Nov 09, 2021 9.350 9.595 9.240 9.390 39,123 +0.20(+2.18%)
Nov 08, 2021 9.130 9.190 8.950 9.190 25,760 -0.21(-2.23%)
Nov 05, 2021 9.180 9.400 8.960 9.400 84,383 +0.01(+0.11%)
Nov 04, 2021 8.760 9.570 8.760 9.390 196,920 +0.63(+7.19%)
Nov 03, 2021 8.990 8.990 8.600 8.760 87,647 -0.13(-1.46%)
Nov 02, 2021 8.950 9.030 8.740 8.890 45,506 -0.07(-0.78%)
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.