Skip to main content

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

23.97 +0.33 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.34 24.58 23.76 23.97 38,292 +0.33(+1.40%)
Jun 13, 2024 23.46 24.08 23.45 23.64 47,182 +0.26(+1.11%)
Jun 12, 2024 22.77 23.62 22.35 23.38 63,895 -0.75(-3.11%)
Jun 11, 2024 23.33 24.52 23.33 24.13 69,123 +1.24(+5.42%)
Jun 10, 2024 23.07 23.50 22.71 22.89 42,991 +0.35(+1.55%)
Jun 07, 2024 22.95 22.95 21.99 22.54 50,392 -0.10(-0.44%)
Jun 06, 2024 22.38 22.90 22.18 22.64 21,409 +0.26(+1.16%)
Jun 05, 2024 22.51 22.87 22.35 22.38 58,392 -0.51(-2.23%)
Jun 04, 2024 22.63 23.07 22.10 22.89 49,059 +0.68(+3.06%)
Jun 03, 2024 21.37 22.76 21.37 22.21 65,912 +0.66(+3.06%)
May 31, 2024 22.55 22.72 21.51 21.55 60,903 -1.17(-5.15%)
May 30, 2024 22.80 23.19 22.44 22.72 43,255 -0.30(-1.32%)
May 29, 2024 23.05 23.57 22.85 23.02 38,404 +0.67(+3.02%)
May 28, 2024 21.66 22.44 21.59 22.35 51,738 +0.80(+3.71%)
May 24, 2024 21.81 21.81 21.46 21.55 25,010 -0.53(-2.40%)
May 23, 2024 20.94 22.38 20.94 22.08 83,005 +1.13(+5.39%)
May 22, 2024 20.25 21.04 20.05 20.95 63,415 +0.89(+4.44%)
May 21, 2024 20.82 20.82 20.02 20.06 32,402 -0.87(-4.16%)
May 20, 2024 20.01 20.98 19.93 20.93 36,310 +0.87(+4.34%)
May 17, 2024 20.01 20.13 19.95 20.06 22,832 -0.16(-0.79%)
May 16, 2024 20.00 20.32 19.92 20.22 10,654 +0.29(+1.46%)
May 15, 2024 20.13 20.30 19.84 19.93 25,667 -0.64(-3.11%)
May 14, 2024 21.01 21.04 20.46 20.57 38,545 -0.75(-3.52%)
May 13, 2024 20.85 21.32 20.71 21.32 16,401 +0.33(+1.57%)
May 10, 2024 20.93 21.14 20.85 20.99 31,357 -0.29(-1.36%)
May 09, 2024 22.10 22.10 21.25 21.28 30,308 -0.50(-2.30%)
May 08, 2024 22.55 22.65 21.62 21.78 29,490 -0.54(-2.42%)
May 07, 2024 21.98 22.37 21.70 22.32 37,550 +0.21(+0.95%)
May 06, 2024 22.35 22.60 22.07 22.11 50,718 -0.72(-3.15%)
May 03, 2024 22.69 22.98 22.40 22.83 32,756 -0.42(-1.81%)
May 02, 2024 22.88 23.82 22.88 23.25 35,224 -0.41(-1.73%)
May 01, 2024 24.02 24.13 22.71 23.66 91,820 -0.42(-1.74%)
Apr 30, 2024 23.71 24.08 23.23 24.08 167,363 +0.90(+3.88%)
Apr 29, 2024 23.01 23.27 22.69 23.18 19,828 +18.56(+401.73%)
Apr 26, 2024 4.700 4.700 4.538 4.620 516,731 -0.04(-0.86%)
Apr 25, 2024 4.640 4.785 4.520 4.660 515,235 +0.13(+2.87%)
Apr 24, 2024 4.630 4.660 4.500 4.530 268,225 -0.02(-0.44%)
Apr 23, 2024 4.680 4.718 4.510 4.550 283,076 -0.18(-3.81%)
Apr 22, 2024 5.020 5.060 4.670 4.730 572,540 -0.32(-6.34%)
Apr 19, 2024 5.290 5.320 5.010 5.050 340,908 -0.31(-5.78%)
Apr 18, 2024 5.380 5.500 5.210 5.360 182,519 -0.11(-2.01%)
Apr 17, 2024 5.430 5.555 5.323 5.470 333,883 -0.05(-0.91%)
Apr 16, 2024 5.310 5.610 5.310 5.520 538,323 +0.16(+2.99%)
Apr 15, 2024 5.150 5.415 4.935 5.360 624,916 -0.04(-0.74%)
Apr 12, 2024 5.300 5.480 5.235 5.400 664,182 +0.26(+5.06%)
Apr 11, 2024 4.970 5.250 4.970 5.140 383,959 +0.12(+2.39%)
Apr 10, 2024 4.850 5.060 4.825 5.020 421,996 +0.37(+7.96%)
Apr 09, 2024 4.610 4.790 4.570 4.650 253,013 +0.02(+0.43%)
Apr 08, 2024 4.760 4.770 4.610 4.630 384,082 -0.18(-3.74%)
Apr 05, 2024 4.930 4.965 4.750 4.810 271,918 -0.08(-1.64%)
Apr 04, 2024 4.640 4.930 4.590 4.890 231,592 +0.11(+2.30%)
Apr 03, 2024 4.770 4.820 4.610 4.780 219,029 +0.02(+0.42%)
Apr 02, 2024 4.750 4.780 4.640 4.760 527,822 +0.13(+2.81%)
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.