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 (%)
Jul 31, 2020 131.80 135.30 130.20 130.20 1,350 +1.30(+1.01%)
Jul 30, 2020 129.60 134.60 128.20 128.90 2,702 +8.55(+7.10%)
Jul 29, 2020 128.60 131.60 120.10 120.35 1,527 -9.09(-7.03%)
Jul 28, 2020 129.20 129.80 127.30 129.44 392 +0.04(+0.03%)
Jul 27, 2020 125.40 132.10 125.40 129.40 1,643 +5.50(+4.44%)
Jul 24, 2020 121.24 124.00 119.26 123.90 580 +2.20(+1.81%)
Jul 23, 2020 125.50 126.20 119.70 121.70 461 -2.55(-2.06%)
Jul 22, 2020 124.00 126.70 123.50 124.25 443 +2.55(+2.10%)
Jul 21, 2020 126.40 128.75 120.00 121.70 2,005 -12.30(-9.18%)
Jul 20, 2020 134.20 136.20 132.40 134.00 1,092 +2.40(+1.82%)
Jul 17, 2020 125.40 132.30 124.00 131.60 1,400 +7.60(+6.13%)
Jul 16, 2020 128.95 128.95 118.00 124.00 1,058 +1.90(+1.56%)
Jul 15, 2020 121.10 129.10 121.10 122.10 2,626 -13.20(-9.76%)
Jul 14, 2020 135.30 141.40 132.40 135.30 3,125 +3.80(+2.89%)
Jul 13, 2020 129.20 136.65 126.60 131.50 3,786 -3.15(-2.34%)
Jul 10, 2020 153.80 153.80 133.70 134.65 5,270 -22.85(-14.51%)
Jul 09, 2020 148.20 161.20 147.90 157.50 3,424 +11.20(+7.66%)
Jul 08, 2020 152.00 154.37 146.30 146.30 2,815 -4.78(-3.16%)
Jul 07, 2020 141.30 152.50 141.30 151.08 1,776 +12.95(+9.37%)
Jul 06, 2020 140.20 141.30 132.65 138.13 1,703 -10.01(-6.76%)
Jul 02, 2020 136.70 148.14 134.84 148.14 1,520 -0.54(-0.37%)
Jul 01, 2020 140.10 148.90 138.20 148.69 1,866 +8.59(+6.13%)
Jun 30, 2020 151.40 152.40 138.20 140.10 3,506 -10.10(-6.72%)
Jun 29, 2020 154.10 154.20 145.90 150.20 3,793 -6.20(-3.96%)
Jun 26, 2020 142.20 157.50 141.70 156.40 6,450 +24.70(+18.75%)
Jun 25, 2020 151.50 151.50 131.70 131.70 4,788 -14.93(-10.18%)
Jun 24, 2020 138.80 148.95 138.80 146.63 3,835 +15.72(+12.01%)
Jun 23, 2020 125.20 131.10 122.90 130.91 1,178 -2.11(-1.59%)
Jun 22, 2020 136.50 136.90 131.10 133.03 1,191 +2.39(+1.83%)
Jun 19, 2020 122.60 136.70 122.60 130.64 1,190 +2.62(+2.04%)
Jun 18, 2020 134.40 134.40 123.20 128.02 775 +0.72(+0.57%)
Jun 17, 2020 116.70 127.59 116.70 127.30 1,235 +7.00(+5.82%)
Jun 16, 2020 110.30 126.35 110.30 120.30 2,528 -6.90(-5.43%)
Jun 15, 2020 150.00 150.00 125.90 127.20 4,334 -6.05(-4.54%)
Jun 12, 2020 129.30 145.70 129.30 133.25 5,180 -17.48(-11.59%)
Jun 11, 2020 140.00 151.60 132.20 150.73 10,640 +32.77(+27.78%)
Jun 10, 2020 102.80 118.46 102.80 117.96 3,324 +16.46(+16.21%)
Jun 09, 2020 101.70 105.50 99.00 101.50 3,034 +6.00(+6.28%)
Jun 08, 2020 95.30 99.50 93.90 95.50 3,527 -6.66(-6.52%)
Jun 05, 2020 95.90 102.85 90.04 102.16 4,620 -17.94(-14.93%)
Jun 04, 2020 132.30 134.00 120.00 120.10 4,547 -10.20(-7.83%)
Jun 03, 2020 141.50 141.50 128.30 130.30 6,548 -25.10(-16.15%)
Jun 02, 2020 150.10 157.30 146.10 155.40 3,120 -2.24(-1.42%)
Jun 01, 2020 165.70 167.60 154.90 157.64 1,299 -10.31(-6.14%)
May 29, 2020 164.00 171.95 162.00 167.95 4,560 +9.95(+6.30%)
May 28, 2020 144.00 159.90 142.89 158.00 4,185 +13.67(+9.47%)
May 27, 2020 159.50 164.00 144.28 144.33 6,241 -40.57(-21.94%)
May 26, 2020 203.30 204.40 177.90 184.90 3,915 -53.78(-22.53%)
May 22, 2020 231.80 242.80 231.80 238.68 100 +4.91(+2.10%)
May 21, 2020 230.80 233.77 228.57 233.77 396 +5.47(+2.40%)
May 20, 2020 232.70 232.70 225.55 228.30 406 -20.53(-8.25%)
May 19, 2020 231.30 248.83 230.00 248.83 997 +21.88(+9.64%)
May 18, 2020 256.80 258.92 223.30 226.95 1,944 -65.59(-22.42%)
May 15, 2020 289.70 294.80 289.30 292.55 700 +12.48(+4.46%)
May 14, 2020 331.10 331.10 278.00 280.06 2,799 -28.00(-9.09%)
May 13, 2020 280.20 316.00 280.10 308.06 1,837 +37.41(+13.82%)
May 12, 2020 260.00 271.85 259.20 270.65 567 +24.58(+9.99%)
May 11, 2020 241.70 246.70 236.20 246.07 401 +20.04(+8.86%)
May 08, 2020 228.72 231.50 200.50 226.03 3,760 -20.47(-8.30%)
May 07, 2020 242.30 276.60 230.24 246.50 3,187 -19.40(-7.30%)
May 06, 2020 255.33 267.76 255.33 265.90 540 +13.30(+5.26%)
May 05, 2020 226.00 253.05 226.00 252.60 270 +8.26(+3.38%)
May 04, 2020 255.80 256.40 244.34 244.34 535 +6.39(+2.69%)
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.