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 )

20.41 +0.35 (+1.72%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 20, 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 (%)
Nov 29, 2019 260.58 260.58 260.58 260.58 10 +2.89(+1.12%)
Nov 27, 2019 258.90 258.90 257.69 257.69 20 -4.24(-1.62%)
Nov 26, 2019 261.94 261.94 261.94 261.94 0 +2.87(+1.11%)
Nov 25, 2019 258.85 261.76 258.85 259.07 39 -6.66(-2.51%)
Nov 22, 2019 265.20 268.80 264.80 265.73 80 -7.43(-2.72%)
Nov 21, 2019 274.30 274.30 273.16 273.16 10 -6.28(-2.25%)
Nov 20, 2019 280.39 280.39 279.44 279.44 10 +4.59(+1.67%)
Nov 19, 2019 270.50 274.85 270.50 274.85 21 -1.47(-0.53%)
Nov 18, 2019 276.32 276.32 276.32 276.32 0 -2.81(-1.01%)
Nov 15, 2019 282.20 282.20 279.14 279.14 10 -6.13(-2.15%)
Nov 14, 2019 289.00 289.00 285.27 285.27 45 -1.21(-0.42%)
Nov 13, 2019 284.70 286.48 283.70 286.48 35 +7.49(+2.68%)
Nov 12, 2019 278.99 278.99 278.99 278.99 10 -0.18(-0.06%)
Nov 11, 2019 279.17 279.17 279.17 279.17 5 +4.26(+1.55%)
Nov 08, 2019 275.40 275.40 274.90 274.91 20 -0.95(-0.34%)
Nov 07, 2019 271.80 275.86 270.64 275.86 91 -8.67(-3.05%)
Nov 06, 2019 284.70 284.70 284.52 284.52 42 +0.44(+0.16%)
Nov 05, 2019 284.08 284.08 284.08 284.08 5 -3.95(-1.37%)
Nov 04, 2019 288.03 288.03 288.03 288.03 0 -14.88(-4.91%)
Nov 01, 2019 302.91 302.91 302.91 302.91 0 -20.13(-6.23%)
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%)
Aug 01, 2019 386.20 417.19 386.20 417.19 25 +40.59(+10.78%)
Jul 31, 2019 376.59 376.59 376.59 376.59 0 +0.47(+0.12%)
Jul 30, 2019 375.80 376.12 375.80 376.12 10 +0.34(+0.09%)
Jul 29, 2019 375.79 375.79 375.79 375.79 0 +9.65(+2.64%)
Jul 26, 2019 366.14 366.14 366.14 366.14 0 -14.47(-3.80%)
Jul 25, 2019 371.38 380.61 371.38 380.61 20 +10.15(+2.74%)
Jul 24, 2019 370.46 370.46 370.46 370.46 0 -13.74(-3.58%)
Jul 23, 2019 384.20 384.20 384.20 384.20 0 -17.74(-4.41%)
Jul 22, 2019 401.94 401.94 401.94 401.94 0 -4.03(-0.99%)
Jul 19, 2019 405.97 405.97 405.97 405.97 0 -0.58(-0.14%)
Jul 18, 2019 406.55 406.55 406.55 406.55 0 -12.92(-3.08%)
Jul 17, 2019 419.47 419.47 419.47 419.47 0 +1.17(+0.28%)
Jul 16, 2019 411.40 422.10 410.10 418.30 760 -1.65(-0.39%)
Jul 15, 2019 418.10 419.95 418.10 419.95 20 +12.30(+3.02%)
Jul 12, 2019 407.66 407.66 407.66 407.66 0 -6.51(-1.57%)
Jul 11, 2019 414.16 414.16 414.16 414.16 0 -16.47(-3.83%)
Jul 10, 2019 430.63 430.63 430.63 430.63 0 +11.09(+2.64%)
Jul 09, 2019 419.55 419.55 419.55 419.55 0 -8.62(-2.01%)
Jul 08, 2019 428.17 428.17 428.17 428.17 0 +12.07(+2.90%)
Jul 05, 2019 416.20 416.20 416.10 416.10 30 -11.37(-2.66%)
Jul 03, 2019 430.40 432.90 427.47 427.47 360 -4.65(-1.08%)
Jul 02, 2019 434.60 434.60 432.12 432.12 60 +9.12(+2.16%)
Jul 01, 2019 416.00 422.99 416.00 422.99 60 -15.87(-3.62%)
Jun 28, 2019 436.20 438.86 434.70 438.86 1,070 -24.43(-5.27%)
Jun 27, 2019 470.30 470.30 463.29 463.29 20 -13.31(-2.79%)
Jun 26, 2019 476.60 476.60 476.60 476.60 0 -6.07(-1.26%)
Jun 25, 2019 482.66 482.66 482.66 482.66 0 +7.83(+1.65%)
Jun 24, 2019 467.10 474.83 467.10 474.83 390 +9.45(+2.03%)
Jun 21, 2019 465.38 465.38 465.38 465.38 10 -0.42(-0.09%)
Jun 20, 2019 465.80 465.80 465.80 465.80 0 -4.12(-0.88%)
Jun 19, 2019 469.91 469.91 469.91 469.91 0 +10.40(+2.26%)
Jun 18, 2019 459.52 459.52 459.52 459.52 0 -24.92(-5.14%)
Jun 17, 2019 484.44 484.44 484.44 484.44 0 +18.94(+4.07%)
Jun 14, 2019 465.50 465.50 465.50 465.50 0 -4.50(-0.96%)
Jun 13, 2019 470.00 470.00 470.00 470.00 0 -3.17(-0.67%)
Jun 12, 2019 473.17 473.17 473.17 473.17 0 +22.25(+4.93%)
Jun 11, 2019 450.93 450.93 450.93 450.93 0 -5.41(-1.19%)
Jun 10, 2019 456.34 456.34 456.34 456.34 0 -20.34(-4.27%)
Jun 07, 2019 469.50 476.68 469.50 476.68 60 +12.44(+2.68%)
Jun 06, 2019 464.24 464.24 464.24 464.24 0 -5.71(-1.21%)
Jun 05, 2019 469.94 469.94 469.94 469.94 0 -2.48(-0.52%)
Jun 04, 2019 482.20 482.20 472.42 472.42 60 -62.95(-11.76%)
Jun 03, 2019 535.80 535.80 531.90 535.37 80 -8.87(-1.63%)
May 31, 2019 544.24 544.24 544.24 544.24 0 +24.90(+4.79%)
May 30, 2019 519.34 519.34 519.34 519.34 0 +18.31(+3.66%)
May 29, 2019 501.02 501.02 501.02 0 +0.00(+0.00%)
May 28, 2019 501.02 501.02 501.02 501.02 0 +28.87(+6.11%)
May 24, 2019 472.16 472.16 472.16 0 +0.00(+0.00%)
May 23, 2019 472.16 472.16 472.16 0 +0.00(+0.00%)
May 22, 2019 470.10 472.16 468.80 472.16 200 +12.06(+2.62%)
May 21, 2019 460.10 460.10 460.10 460.10 0 -13.44(-2.84%)
May 20, 2019 470.20 473.54 470.20 473.54 20 -4.06(-0.85%)
May 17, 2019 477.60 477.60 477.60 477.60 0 +10.04(+2.15%)
May 16, 2019 467.56 467.56 467.56 467.56 0 -18.62(-3.83%)
May 15, 2019 499.40 499.40 486.18 486.18 60 +13.85(+2.93%)
May 14, 2019 482.90 482.90 465.90 472.33 160 -12.62(-2.60%)
May 13, 2019 484.96 484.96 484.96 484.96 0 +45.00(+10.23%)
May 10, 2019 439.95 439.95 439.95 439.95 0 -2.11(-0.48%)
May 09, 2019 453.30 453.30 442.06 442.06 60 +2.16(+0.49%)
May 08, 2019 439.90 439.90 439.90 439.90 0 +5.90(+1.36%)
May 07, 2019 434.00 434.00 434.00 434.00 60 +25.53(+6.25%)
May 06, 2019 408.48 408.48 408.48 408.48 0 +5.68(+1.41%)
May 03, 2019 402.80 402.80 402.80 402.80 0 -10.67(-2.58%)
May 02, 2019 413.47 413.47 413.47 413.47 0 -2.75(-0.66%)
May 01, 2019 407.50 416.22 407.50 416.22 10 +9.64(+2.37%)
Apr 30, 2019 406.59 406.59 406.59 406.59 0 +2.96(+0.73%)
Apr 29, 2019 403.30 403.63 398.70 403.63 50 -19.69(-4.65%)
Apr 26, 2019 423.32 423.32 423.32 423.32 0 -8.72(-2.02%)
Apr 25, 2019 432.04 432.04 432.04 432.04 0 -3.05(-0.70%)
Apr 24, 2019 435.09 435.09 435.09 435.09 0 +3.11(+0.72%)
Apr 23, 2019 431.98 431.98 431.98 431.98 0 -3.29(-0.75%)
Apr 22, 2019 435.27 435.27 435.27 435.27 0 +2.44(+0.56%)
Apr 18, 2019 432.83 432.83 432.83 432.83 0 +9.97(+2.36%)
Apr 17, 2019 422.86 422.86 422.86 422.86 0 -20.52(-4.63%)
Apr 16, 2019 455.60 455.60 443.38 443.38 20 -20.68(-4.46%)
Apr 15, 2019 464.06 464.06 464.06 464.06 0 +15.12(+3.37%)
Apr 12, 2019 448.94 448.94 448.94 448.94 0 -32.27(-6.71%)
Apr 11, 2019 481.21 481.21 481.21 481.21 0 -8.67(-1.77%)
Apr 10, 2019 489.89 489.89 489.89 489.89 0 -6.53(-1.32%)
Apr 09, 2019 496.42 496.42 496.42 496.42 0 +17.90(+3.74%)
Apr 08, 2019 478.53 478.53 478.53 478.53 0 -5.47(-1.13%)
Apr 05, 2019 480.80 484.00 480.80 484.00 20 +5.13(+1.07%)
Apr 04, 2019 480.40 481.30 477.40 478.87 430 -11.40(-2.33%)
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.