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 (%)
Oct 31, 2019 323.04 323.04 323.04 323.04 1 +9.49(+3.03%)
Oct 30, 2019 313.55 313.55 313.55 313.55 6 +4.54(+1.47%)
Oct 29, 2019 304.50 309.01 304.50 309.01 13 -0.43(-0.14%)
Oct 28, 2019 309.44 309.44 309.44 309.44 0 -7.02(-2.22%)
Oct 25, 2019 316.47 316.47 316.47 316.47 10 -9.12(-2.80%)
Oct 24, 2019 328.20 328.20 325.59 325.59 18 +2.25(+0.70%)
Oct 23, 2019 328.65 328.65 323.34 323.34 45 -4.67(-1.42%)
Oct 22, 2019 330.70 330.70 326.50 328.01 64 -4.30(-1.30%)
Oct 21, 2019 332.32 332.32 332.32 332.32 0 -20.00(-5.68%)
Oct 18, 2019 352.32 352.32 352.32 352.32 0 -6.17(-1.72%)
Oct 17, 2019 358.48 358.48 358.48 358.48 0 -3.67(-1.01%)
Oct 16, 2019 354.93 362.15 354.93 362.15 320 +0.88(+0.24%)
Oct 15, 2019 361.27 361.27 361.27 361.27 1 -20.42(-5.35%)
Oct 14, 2019 381.68 381.68 381.68 381.68 0 -3.97(-1.03%)
Oct 11, 2019 385.66 385.66 378.40 385.66 10 -21.96(-5.39%)
Oct 10, 2019 407.61 407.61 407.61 407.61 0 -16.21(-3.82%)
Oct 09, 2019 423.82 423.82 423.82 423.82 0 -10.25(-2.36%)
Oct 08, 2019 424.90 434.06 424.90 434.06 20 +27.72(+6.82%)
Oct 07, 2019 406.34 406.34 406.34 406.34 0 +2.23(+0.55%)
Oct 04, 2019 404.11 404.11 404.11 404.11 10 -27.22(-6.31%)
Oct 03, 2019 431.33 431.33 431.33 431.33 0 +5.56(+1.30%)
Oct 02, 2019 411.70 425.77 411.70 425.77 14 +26.83(+6.72%)
Oct 01, 2019 398.95 398.95 398.95 398.95 0 +33.16(+9.07%)
Sep 30, 2019 365.78 365.78 365.78 365.78 0 +1.36(+0.37%)
Sep 27, 2019 364.42 364.42 361.80 364.42 10 -10.20(-2.72%)
Sep 26, 2019 374.63 374.63 374.63 374.63 1 +8.30(+2.27%)
Sep 25, 2019 366.32 366.32 366.32 366.32 0 -12.20(-3.22%)
Sep 24, 2019 369.61 378.52 369.61 378.52 30 +16.52(+4.56%)
Sep 23, 2019 362.00 362.00 362.00 362.00 0 +1.62(+0.45%)
Sep 20, 2019 360.38 360.38 360.38 360.38 0 +4.01(+1.12%)
Sep 19, 2019 356.38 356.38 356.38 356.38 0 +4.19(+1.19%)
Sep 18, 2019 356.90 358.70 352.18 352.18 20 -5.76(-1.61%)
Sep 17, 2019 357.95 357.95 357.95 357.95 1 +6.62(+1.89%)
Sep 16, 2019 351.32 351.32 351.32 351.32 0 +4.30(+1.24%)
Sep 13, 2019 347.03 347.03 347.03 347.03 10 -12.49(-3.47%)
Sep 12, 2019 372.30 374.40 359.52 359.52 20 -7.84(-2.13%)
Sep 11, 2019 367.35 367.35 367.35 367.35 0 -7.20(-1.92%)
Sep 10, 2019 374.55 374.55 374.55 374.55 0 -13.32(-3.43%)
Sep 09, 2019 387.87 387.87 387.87 387.87 3 -38.60(-9.05%)
Sep 06, 2019 423.90 426.47 423.90 426.47 10 +4.29(+1.01%)
Sep 05, 2019 397.68 422.18 397.68 422.18 10 -34.51(-7.56%)
Sep 04, 2019 456.80 456.80 456.69 456.69 27 -20.31(-4.26%)
Sep 03, 2019 425.60 477.00 425.60 477.00 22 +22.92(+5.05%)
Aug 30, 2019 454.08 454.08 454.08 454.08 40 -10.24(-2.21%)
Aug 29, 2019 464.32 464.32 464.32 464.32 0 -30.09(-6.09%)
Aug 28, 2019 510.10 510.10 492.80 494.41 30 -21.34(-4.14%)
Aug 27, 2019 512.80 515.76 512.80 515.76 10 +9.81(+1.94%)
Aug 26, 2019 512.80 515.40 505.94 505.94 260 -22.03(-4.17%)
Aug 23, 2019 492.40 527.97 483.50 527.97 170 +48.16(+10.04%)
Aug 22, 2019 488.60 488.60 479.81 479.81 11 -14.27(-2.89%)
Aug 21, 2019 494.08 494.08 494.08 494.08 8 -5.02(-1.01%)
Aug 20, 2019 494.90 499.11 494.90 499.11 20 +22.06(+4.62%)
Aug 19, 2019 479.10 479.37 477.05 477.05 43 -16.10(-3.26%)
Aug 16, 2019 514.70 514.70 493.15 493.15 30 -37.67(-7.10%)
Aug 15, 2019 526.80 540.40 523.01 530.82 278 +3.87(+0.73%)
Aug 14, 2019 531.70 531.70 505.10 526.95 140 +52.65(+11.10%)
Aug 13, 2019 469.10 474.60 461.20 474.30 520 +12.43(+2.69%)
Aug 12, 2019 461.87 461.87 461.87 0 +0.00(+0.00%)
Aug 09, 2019 461.87 461.87 461.87 461.87 0 +2.07(+0.45%)
Aug 08, 2019 462.90 463.00 456.60 459.80 1,060 -19.03(-3.97%)
Aug 07, 2019 492.40 492.40 478.83 478.83 40 +27.10(+6.00%)
Aug 06, 2019 451.73 451.73 451.73 451.73 0 -18.05(-3.84%)
Aug 05, 2019 469.77 469.77 469.77 469.77 3 +47.12(+11.15%)
Aug 02, 2019 422.66 422.66 422.66 422.66 10 +5.47(+1.31%)
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.