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 )

4.620 -0.040 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 13.40 13.89 13.31 13.33 180,856 -0.45(-3.26%)
Mar 30, 2023 12.94 14.00 12.88 13.78 235,213 +0.53(+4.00%)
Mar 29, 2023 13.57 13.96 13.25 13.25 211,205 -0.76(-5.42%)
Mar 28, 2023 14.09 14.45 13.85 14.01 240,095 -0.19(-1.34%)
Mar 27, 2023 13.76 14.33 13.45 14.20 425,476 -0.87(-5.78%)
Mar 24, 2023 15.49 16.04 15.00 15.07 1,173,772 +0.22(+1.48%)
Mar 23, 2023 13.87 15.14 13.59 14.85 546,096 +0.52(+3.63%)
Mar 22, 2023 12.83 14.33 12.81 14.33 505,963 +1.20(+9.14%)
Mar 21, 2023 13.31 13.57 12.69 13.13 433,739 -1.76(-11.82%)
Mar 20, 2023 14.62 15.00 13.67 14.89 422,351 -0.49(-3.19%)
Mar 17, 2023 14.28 15.56 14.28 15.38 877,051 +1.58(+11.45%)
Mar 16, 2023 14.55 15.59 13.04 13.80 786,575 -0.39(-2.75%)
Mar 15, 2023 14.30 14.75 14.03 14.19 802,459 +1.08(+8.24%)
Mar 14, 2023 11.50 13.58 11.32 13.11 890,243 -1.11(-7.81%)
Mar 13, 2023 13.99 15.37 13.19 14.22 1,128,828 +2.48(+21.12%)
Mar 10, 2023 11.52 12.48 10.72 11.74 764,830 +0.77(+7.02%)
Mar 09, 2023 9.640 11.12 9.600 10.97 380,556 +1.62(+17.33%)
Mar 08, 2023 9.300 9.490 9.140 9.350 46,732 +0.07(+0.75%)
Mar 07, 2023 8.630 9.334 8.630 9.280 51,060 +0.87(+10.34%)
Mar 06, 2023 8.350 8.420 8.220 8.410 10,738 +0.09(+1.08%)
Mar 03, 2023 8.740 8.750 8.320 8.320 35,191 -0.56(-6.31%)
Mar 02, 2023 8.780 9.080 8.780 8.880 35,466 +0.35(+4.10%)
Mar 01, 2023 8.520 8.610 8.456 8.530 19,155 +0.14(+1.67%)
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%)
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.