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

10.56 +0.54 (+5.39%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 10.12 10.23 9.970 10.02 24,682 +0.00(+0.00%)
Aug 17, 2022 10.06 10.20 9.874 10.02 32,516 +0.22(+2.24%)
Aug 16, 2022 10.05 10.10 9.620 9.800 23,056 -0.15(-1.55%)
Aug 15, 2022 10.27 10.30 9.880 9.954 37,828 -0.05(-0.46%)
Aug 12, 2022 10.29 10.49 9.980 10.00 39,147 -0.42(-4.03%)
Aug 11, 2022 10.53 10.62 10.35 10.42 22,965 -0.62(-5.62%)
Aug 10, 2022 11.27 11.29 10.86 11.04 55,988 -0.81(-6.84%)
Aug 09, 2022 12.00 12.08 11.85 11.85 9,410 -0.25(-2.09%)
Aug 08, 2022 11.65 12.11 11.62 12.10 12,789 +0.29(+2.49%)
Aug 05, 2022 12.47 12.51 11.59 11.81 118,114 -0.50(-4.06%)
Aug 04, 2022 12.20 12.40 12.06 12.31 97,721 +0.25(+2.07%)
Aug 03, 2022 12.36 12.39 11.90 12.06 23,198 -0.59(-4.66%)
Aug 02, 2022 12.38 12.66 12.27 12.65 16,667 +0.58(+4.81%)
Aug 01, 2022 12.25 12.52 11.97 12.07 56,848 +0.08(+0.67%)
Jul 29, 2022 12.50 12.50 11.84 11.99 39,881 -0.66(-5.22%)
Jul 28, 2022 12.87 13.15 12.42 12.65 54,135 -0.10(-0.78%)
Jul 27, 2022 13.19 13.41 12.53 12.75 43,910 -0.66(-4.92%)
Jul 26, 2022 13.16 13.51 12.71 13.41 50,999 +0.81(+6.43%)
Jul 25, 2022 12.80 12.95 12.50 12.60 33,093 -0.47(-3.60%)
Jul 22, 2022 12.75 13.25 12.63 13.07 48,673 +0.16(+1.24%)
Jul 21, 2022 13.39 13.53 12.86 12.91 37,979 -0.35(-2.64%)
Jul 20, 2022 13.55 13.66 13.16 13.26 48,340 -0.00(-0.00%)
Jul 19, 2022 14.09 14.10 13.08 13.26 62,543 -1.46(-9.92%)
Jul 18, 2022 14.02 14.93 13.58 14.72 142,660 -0.10(-0.67%)
Jul 15, 2022 16.61 16.85 14.52 14.82 315,768 -2.89(-16.32%)
Jul 14, 2022 17.75 18.40 17.57 17.71 123,885 +1.11(+6.69%)
Jul 13, 2022 16.52 17.18 16.42 16.60 39,032 +0.67(+4.21%)
Jul 12, 2022 16.11 16.20 15.10 15.93 38,673 +0.18(+1.14%)
Jul 11, 2022 15.57 15.98 15.39 15.75 32,655 +0.35(+2.27%)
Jul 08, 2022 15.07 15.41 14.81 15.40 20,252 +0.19(+1.25%)
Jul 07, 2022 15.56 15.56 14.95 15.21 44,261 -0.73(-4.58%)
Jul 06, 2022 15.70 16.27 15.61 15.94 26,193 +0.42(+2.71%)
Jul 05, 2022 17.00 17.00 15.51 15.52 79,478 +0.15(+0.98%)
Jul 01, 2022 16.31 16.67 15.19 15.37 56,600 -0.73(-4.53%)
Jun 30, 2022 16.28 17.03 15.63 16.10 49,398 +0.72(+4.68%)
Jun 29, 2022 15.02 15.51 14.71 15.38 21,923 +0.27(+1.79%)
Jun 28, 2022 14.20 15.18 13.77 15.11 126,440 +0.23(+1.55%)
Jun 27, 2022 14.29 15.18 14.29 14.88 72,003 +0.22(+1.50%)
Jun 24, 2022 16.50 16.50 14.49 14.66 45,854 -2.10(-12.53%)
Jun 23, 2022 16.30 17.74 16.30 16.76 44,158 +0.51(+3.14%)
Jun 22, 2022 16.91 16.91 16.01 16.25 33,186 +0.28(+1.75%)
Jun 21, 2022 16.01 16.37 15.54 15.97 32,861 -1.39(-8.01%)
Jun 17, 2022 17.19 17.63 16.81 17.36 28,871 +0.01(+0.06%)
Jun 16, 2022 17.26 18.10 17.10 17.35 56,826 +0.93(+5.66%)
Jun 15, 2022 16.56 17.00 15.68 16.42 34,750 -0.81(-4.69%)
Jun 14, 2022 16.40 17.55 15.95 17.23 46,101 +0.51(+3.04%)
Jun 13, 2022 16.78 17.10 16.03 16.72 84,173 +1.13(+7.25%)
Jun 10, 2022 14.75 15.71 14.65 15.59 59,967 +1.71(+12.32%)
Jun 09, 2022 12.92 13.88 12.83 13.88 29,417 +1.19(+9.38%)
Jun 08, 2022 12.33 12.90 12.32 12.69 85,206 +0.66(+5.49%)
Jun 07, 2022 12.51 12.54 12.03 12.03 17,094 -0.15(-1.23%)
Jun 06, 2022 11.79 12.18 11.48 12.18 11,236 +0.00(+0.00%)
Jun 03, 2022 11.93 12.22 11.84 12.18 9,748 +0.31(+2.61%)
Jun 02, 2022 12.11 12.43 11.73 11.87 62,422 -0.21(-1.74%)
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.