Skip to main content

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

21.09 -0.20 (-0.92%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 374.90 389.39 356.50 389.39 145 +41.44(+11.91%)
Mar 30, 2020 375.00 403.25 347.94 347.94 685 -12.70(-3.52%)
Mar 27, 2020 360.64 360.64 360.64 360.64 10 +39.14(+12.17%)
Mar 26, 2020 405.90 405.90 321.50 321.50 75 -64.90(-16.80%)
Mar 25, 2020 390.80 484.50 365.90 386.40 71 -89.83(-18.86%)
Mar 24, 2020 590.30 590.30 476.23 476.23 222 -290.92(-37.92%)
Mar 23, 2020 767.15 767.15 767.15 767.15 41 +128.73(+20.16%)
Mar 20, 2020 630.80 638.42 622.00 638.42 60 +67.25(+11.77%)
Mar 19, 2020 584.80 630.00 544.10 571.16 188 -58.68(-9.32%)
Mar 18, 2020 629.85 629.85 629.85 629.85 24 +94.01(+17.54%)
Mar 17, 2020 624.43 624.43 473.60 535.84 49 -56.76(-9.58%)
Mar 16, 2020 680.20 680.20 390.50 592.60 203 -20.90(-3.41%)
Mar 13, 2020 837.10 837.10 592.70 613.50 330 -239.84(-28.11%)
Mar 12, 2020 817.80 853.34 817.80 853.34 108 +217.29(+34.16%)
Mar 11, 2020 594.28 636.05 594.28 636.05 140 +91.33(+16.77%)
Mar 10, 2020 560.58 676.80 544.71 544.71 132 -146.51(-21.20%)
Mar 09, 2020 971.20 971.20 629.30 691.23 182 +193.59(+38.90%)
Mar 06, 2020 487.40 499.85 478.60 497.64 190 +49.04(+10.93%)
Mar 05, 2020 427.85 454.78 427.85 448.60 66 +69.97(+18.48%)
Mar 04, 2020 409.00 409.00 378.63 378.63 146 -20.34(-5.10%)
Mar 03, 2020 373.10 398.97 356.60 398.97 160 +45.89(+13.00%)
Mar 02, 2020 397.68 412.50 353.08 353.08 109 -58.13(-14.14%)
Feb 28, 2020 423.80 423.80 411.21 411.21 40 +42.28(+11.46%)
Feb 27, 2020 426.80 426.80 354.90 368.93 359 +40.62(+12.37%)
Feb 26, 2020 328.32 328.32 328.32 328.32 8 +9.69(+3.04%)
Feb 25, 2020 297.00 318.63 296.60 318.63 220 +36.43(+12.91%)
Feb 24, 2020 277.50 282.20 277.50 282.20 93 +27.28(+10.70%)
Feb 21, 2020 254.93 254.93 254.93 254.93 10 +10.71(+4.38%)
Feb 20, 2020 238.20 244.22 238.20 244.22 10 +1.40(+0.57%)
Feb 19, 2020 242.82 242.82 242.82 242.82 0 -9.49(-3.76%)
Feb 18, 2020 252.31 252.31 252.31 252.31 0 +11.08(+4.59%)
Feb 14, 2020 241.23 241.23 241.23 241.23 0 +1.66(+0.69%)
Feb 13, 2020 242.70 244.60 239.58 239.58 90 -0.68(-0.28%)
Feb 12, 2020 236.80 240.26 236.80 240.26 10 -1.03(-0.43%)
Feb 11, 2020 241.29 241.29 241.29 241.29 0 -5.34(-2.16%)
Feb 10, 2020 246.62 246.62 246.62 246.62 0 +0.60(+0.25%)
Feb 07, 2020 246.02 246.02 246.02 246.02 10 +3.27(+1.35%)
Feb 06, 2020 242.75 242.75 242.75 242.75 1 +1.55(+0.64%)
Feb 05, 2020 244.90 244.90 241.21 241.21 20 -16.55(-6.42%)
Feb 04, 2020 257.76 257.76 257.76 257.76 20 -12.27(-4.55%)
Feb 03, 2020 260.40 270.03 260.40 270.03 43 -6.24(-2.26%)
Jan 31, 2020 275.57 276.27 275.57 276.27 30 +17.82(+6.90%)
Jan 30, 2020 258.45 258.45 258.45 258.45 1 -7.47(-2.81%)
Jan 29, 2020 265.92 265.92 265.92 265.92 1 +6.79(+2.62%)
Jan 28, 2020 259.14 259.14 259.14 259.14 2 -9.65(-3.59%)
Jan 27, 2020 268.78 271.36 268.78 268.78 14 +12.18(+4.75%)
Jan 24, 2020 256.61 256.61 256.61 256.61 10 +13.64(+5.62%)
Jan 23, 2020 248.50 248.55 242.96 242.96 70 +3.13(+1.31%)
Jan 22, 2020 239.83 239.83 239.83 239.83 0 -2.15(-0.89%)
Jan 21, 2020 239.53 241.98 239.50 241.98 70 +7.62(+3.25%)
Jan 17, 2020 234.36 234.36 234.36 234.36 10 -1.95(-0.83%)
Jan 16, 2020 271.70 271.70 235.70 236.31 2,205 -11.39(-4.60%)
Jan 15, 2020 243.60 253.00 243.60 247.70 3,016 +10.70(+4.52%)
Jan 14, 2020 232.48 237.00 232.48 237.00 70 +1.08(+0.46%)
Jan 13, 2020 235.92 235.92 235.92 235.92 0 -4.83(-2.01%)
Jan 10, 2020 240.75 240.75 240.75 240.75 10 +4.11(+1.74%)
Jan 09, 2020 237.20 237.20 236.64 236.64 30 -4.44(-1.84%)
Jan 08, 2020 238.30 241.08 238.20 241.08 9,197 -5.82(-2.36%)
Jan 07, 2020 245.47 246.90 245.47 246.90 11,210 +3.47(+1.42%)
Jan 06, 2020 243.43 243.43 243.43 243.43 0 +2.90(+1.21%)
Jan 03, 2020 243.20 243.80 240.50 240.53 80 +8.73(+3.77%)
Jan 02, 2020 234.10 234.10 231.80 231.80 40 -7.08(-2.96%)
Dec 31, 2019 238.88 238.88 238.88 238.88 0 -0.65(-0.27%)
Dec 30, 2019 236.40 239.53 236.40 239.53 30 +3.26(+1.38%)
Dec 27, 2019 236.27 236.27 236.27 236.27 0 +1.83(+0.78%)
Dec 26, 2019 236.60 236.60 234.44 234.44 60 -4.93(-2.06%)
Dec 24, 2019 239.37 239.37 239.37 239.37 10 -0.96(-0.40%)
Dec 23, 2019 240.33 240.33 240.33 240.33 1 -0.56(-0.23%)
Dec 20, 2019 239.30 240.90 239.30 240.90 10 -1.03(-0.42%)
Dec 19, 2019 238.50 241.92 238.30 241.92 24 +2.29(+0.96%)
Dec 18, 2019 239.63 239.63 239.63 239.63 5 +4.18(+1.77%)
Dec 17, 2019 235.50 235.50 235.16 235.45 40 -4.37(-1.82%)
Dec 16, 2019 236.03 239.83 234.50 239.83 210 -4.23(-1.73%)
Dec 13, 2019 243.62 244.06 235.46 244.06 100 +6.73(+2.84%)
Dec 12, 2019 242.00 243.50 237.19 237.33 224 -22.07(-8.51%)
Dec 11, 2019 258.00 259.40 257.60 259.40 50 +3.44(+1.34%)
Dec 10, 2019 260.00 260.35 255.96 255.96 50 -1.15(-0.45%)
Dec 09, 2019 257.11 257.11 257.11 257.11 0 +1.94(+0.76%)
Dec 06, 2019 254.30 255.18 252.61 255.18 150 -12.26(-4.58%)
Dec 05, 2019 267.44 267.44 267.44 267.44 0 -2.30(-0.85%)
Dec 04, 2019 269.74 269.74 269.74 269.74 5 -9.68(-3.46%)
Dec 03, 2019 279.42 279.42 279.42 279.42 0 +14.02(+5.28%)
Dec 02, 2019 255.40 265.39 255.40 265.39 49 +4.81(+1.85%)
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.