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 )

4.620 -0.040 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.590 4.620 4.475 4.520 389,749 -0.09(-1.95%)
Mar 27, 2024 4.840 4.840 4.600 4.610 176,294 -0.31(-6.30%)
Mar 26, 2024 4.880 4.940 4.870 4.920 83,200 -0.04(-0.81%)
Mar 25, 2024 4.880 4.975 4.770 4.960 119,665 +0.07(+1.43%)
Mar 22, 2024 4.700 4.890 4.620 4.890 210,869 +0.18(+3.82%)
Mar 21, 2024 5.020 5.020 4.690 4.710 762,515 -0.35(-6.92%)
Mar 20, 2024 5.480 5.520 5.060 5.060 1,300,049 -0.38(-6.90%)
Mar 19, 2024 5.530 5.530 5.370 5.435 362,949 -0.08(-1.36%)
Mar 18, 2024 5.540 5.709 5.490 5.510 398,966 -0.09(-1.61%)
Mar 15, 2024 5.710 5.720 5.450 5.600 831,482 +0.00(+0.00%)
Mar 14, 2024 5.370 5.700 5.300 5.600 489,307 +0.25(+4.67%)
Mar 13, 2024 5.450 5.450 5.245 5.350 276,210 -0.11(-2.01%)
Mar 12, 2024 5.420 5.525 5.380 5.460 178,009 +0.01(+0.18%)
Mar 11, 2024 5.520 5.622 5.425 5.450 313,896 -0.02(-0.36%)
Mar 08, 2024 5.390 5.480 5.270 5.470 479,634 -0.01(-0.18%)
Mar 07, 2024 5.380 5.550 5.295 5.480 360,798 +0.01(+0.18%)
Mar 06, 2024 5.440 5.681 5.390 5.470 1,098,486 +0.06(+1.11%)
Mar 05, 2024 5.590 5.600 5.250 5.410 615,104 -0.10(-1.81%)
Mar 04, 2024 5.850 5.850 5.350 5.510 1,198,544 -0.39(-6.61%)
Mar 01, 2024 5.920 6.070 5.810 5.900 569,605 +0.01(+0.17%)
Feb 29, 2024 5.880 6.030 5.800 5.890 332,163 -0.13(-2.16%)
Feb 28, 2024 6.060 6.090 5.870 6.020 142,027 +0.00(+0.00%)
Feb 27, 2024 6.140 6.140 5.990 6.020 139,951 -0.17(-2.75%)
Feb 26, 2024 6.090 6.220 5.930 6.190 291,154 +0.15(+2.48%)
Feb 23, 2024 6.080 6.120 5.910 6.040 291,534 -0.06(-0.98%)
Feb 22, 2024 6.110 6.180 5.920 6.100 386,650 -0.09(-1.45%)
Feb 21, 2024 6.320 6.520 6.170 6.190 579,701 -0.05(-0.80%)
Feb 20, 2024 6.260 6.327 6.150 6.240 459,654 +0.11(+1.79%)
Feb 16, 2024 6.160 6.280 6.050 6.130 490,051 +0.06(+0.99%)
Feb 15, 2024 6.520 6.540 6.000 6.070 404,073 -0.58(-8.72%)
Feb 14, 2024 6.640 6.780 6.590 6.650 515,093 -0.18(-2.64%)
Feb 13, 2024 6.560 7.055 6.555 6.830 609,579 +0.50(+7.90%)
Feb 12, 2024 6.610 6.660 6.180 6.330 655,636 -0.27(-4.09%)
Feb 09, 2024 6.580 6.750 6.550 6.600 542,399 -0.01(-0.15%)
Feb 08, 2024 6.640 6.760 6.540 6.610 672,168 +0.02(+0.30%)
Feb 07, 2024 6.510 6.860 6.490 6.590 486,416 -0.01(-0.15%)
Feb 06, 2024 6.620 6.700 6.460 6.600 640,547 -0.03(-0.45%)
Feb 05, 2024 6.540 6.740 6.530 6.630 782,725 +0.26(+4.08%)
Feb 02, 2024 6.640 6.670 6.280 6.370 708,578 -0.12(-1.85%)
Feb 01, 2024 6.270 6.790 6.160 6.490 925,081 +0.25(+4.01%)
Jan 31, 2024 6.000 6.250 5.830 6.240 701,808 +0.35(+5.94%)
Jan 30, 2024 6.170 6.173 5.870 5.890 481,028 -0.35(-5.61%)
Jan 29, 2024 6.370 6.430 6.200 6.240 192,088 -0.08(-1.27%)
Jan 26, 2024 6.330 6.370 6.220 6.320 124,001 +0.02(+0.32%)
Jan 25, 2024 6.290 6.490 6.270 6.300 268,770 -0.15(-2.33%)
Jan 24, 2024 6.450 6.491 6.292 6.450 366,908 -0.12(-1.83%)
Jan 23, 2024 6.590 6.730 6.520 6.570 194,173 -0.03(-0.45%)
Jan 22, 2024 6.570 6.658 6.400 6.600 567,307 -0.06(-0.90%)
Jan 19, 2024 7.120 7.245 6.655 6.660 644,971 -0.53(-7.37%)
Jan 18, 2024 7.010 7.400 6.951 7.190 507,828 +0.13(+1.84%)
Jan 17, 2024 7.200 7.250 6.920 7.060 712,691 +0.18(+2.62%)
Jan 16, 2024 6.870 7.090 6.760 6.880 917,007 +0.29(+4.40%)
Jan 12, 2024 6.390 6.719 6.170 6.590 1,148,318 +0.19(+2.97%)
Jan 11, 2024 6.300 6.630 6.300 6.400 574,650 +0.22(+3.56%)
Jan 10, 2024 6.210 6.310 6.160 6.180 370,759 +0.06(+0.98%)
Jan 09, 2024 6.060 6.170 6.040 6.120 197,382 +0.22(+3.73%)
Jan 08, 2024 6.010 6.179 5.890 5.900 304,923 -0.05(-0.84%)
Jan 05, 2024 6.200 6.200 5.800 5.950 605,222 -0.23(-3.72%)
Jan 04, 2024 6.230 6.260 5.965 6.180 404,094 -0.12(-1.90%)
Jan 03, 2024 6.100 6.390 6.100 6.300 447,685 +0.31(+5.18%)
Jan 02, 2024 6.310 6.340 5.955 5.990 355,299 -0.19(-3.07%)
Dec 29, 2023 6.120 6.210 6.080 6.180 197,804 +0.10(+1.64%)
Dec 28, 2023 6.170 6.170 6.050 6.080 148,555 -0.05(-0.82%)
Dec 27, 2023 6.210 6.300 6.100 6.130 223,038 -0.03(-0.49%)
Dec 26, 2023 6.320 6.360 6.140 6.160 265,526 -0.17(-2.69%)
Dec 22, 2023 6.330 6.390 6.195 6.330 171,078 -0.04(-0.63%)
Dec 21, 2023 6.450 6.560 6.320 6.370 247,798 -0.22(-3.34%)
Dec 20, 2023 6.300 6.610 6.200 6.590 473,048 +0.40(+6.46%)
Dec 19, 2023 6.430 6.560 6.160 6.190 464,880 -0.24(-3.81%)
Dec 18, 2023 6.210 6.435 6.170 6.435 370,594 +0.18(+2.96%)
Dec 15, 2023 6.260 6.350 6.110 6.250 497,871 +0.10(+1.63%)
Dec 14, 2023 6.880 6.900 6.070 6.150 854,441 -1.14(-15.64%)
Dec 13, 2023 7.980 8.070 7.251 7.290 343,391 -0.72(-8.99%)
Dec 12, 2023 8.070 8.220 7.990 8.010 180,182 -0.06(-0.73%)
Dec 11, 2023 8.060 8.160 8.010 8.069 288,199 -0.00(-0.02%)
Dec 08, 2023 8.380 8.450 7.970 8.070 499,797 -0.35(-4.16%)
Dec 07, 2023 8.570 8.640 8.370 8.420 225,662 -0.29(-3.33%)
Dec 06, 2023 8.500 8.729 8.120 8.710 517,694 +0.01(+0.11%)
Dec 05, 2023 8.570 8.810 8.550 8.700 283,843 +0.24(+2.84%)
Dec 04, 2023 8.750 8.750 8.380 8.460 428,782 -0.05(-0.59%)
Dec 01, 2023 9.140 9.261 8.490 8.510 372,520 -0.60(-6.59%)
Nov 30, 2023 9.310 9.490 9.080 9.110 336,993 -0.30(-3.19%)
Nov 29, 2023 9.900 9.910 9.200 9.410 460,905 -0.69(-6.83%)
Nov 28, 2023 10.17 10.34 10.06 10.10 158,809 +0.00(+0.00%)
Nov 27, 2023 10.12 10.22 10.06 10.10 152,982 +0.12(+1.20%)
Nov 24, 2023 10.13 10.21 9.890 9.980 44,665 -0.13(-1.29%)
Nov 22, 2023 9.940 10.22 9.930 10.11 79,975 -0.01(-0.10%)
Nov 21, 2023 9.910 10.16 9.870 10.12 193,134 +0.31(+3.16%)
Nov 20, 2023 9.830 10.03 9.650 9.810 195,131 +0.08(+0.82%)
Nov 17, 2023 9.900 10.06 9.730 9.730 169,026 -0.36(-3.57%)
Nov 16, 2023 10.06 10.31 9.960 10.09 295,676 +0.05(+0.50%)
Nov 15, 2023 10.53 10.53 9.940 10.04 290,261 -0.47(-4.47%)
Nov 14, 2023 11.22 11.23 10.28 10.51 434,418 -1.54(-12.78%)
Nov 13, 2023 12.17 12.35 11.88 12.05 175,192 +0.04(+0.33%)
Nov 10, 2023 12.20 12.53 11.98 12.01 186,538 -0.40(-3.22%)
Nov 09, 2023 11.79 12.50 11.68 12.41 195,203 +0.51(+4.29%)
Nov 08, 2023 11.78 12.11 11.78 11.90 254,007 +0.07(+0.59%)
Nov 07, 2023 11.80 11.94 11.65 11.83 181,164 +0.18(+1.55%)
Nov 06, 2023 11.38 11.82 11.27 11.65 279,943 +0.26(+2.28%)
Nov 03, 2023 11.94 11.95 11.21 11.39 429,314 -1.18(-9.39%)
Nov 02, 2023 13.88 13.89 12.52 12.57 284,141 -1.79(-12.47%)
Nov 01, 2023 14.43 14.64 13.99 14.36 204,729 -0.08(-0.55%)
Oct 31, 2023 14.93 15.22 14.43 14.44 175,961 -0.61(-4.05%)
Oct 30, 2023 15.55 15.88 14.97 15.05 190,487 -0.89(-5.58%)
Oct 27, 2023 14.83 16.11 14.83 15.94 140,660 +1.30(+8.88%)
Oct 26, 2023 15.54 15.54 14.28 14.64 122,913 -0.79(-5.12%)
Oct 25, 2023 15.55 16.02 15.35 15.43 256,312 +0.04(+0.26%)
Oct 24, 2023 15.27 15.64 15.00 15.39 195,786 -0.12(-0.77%)
Oct 23, 2023 15.04 15.57 14.75 15.51 238,688 +0.61(+4.09%)
Oct 20, 2023 14.06 14.97 13.96 14.90 256,176 +0.94(+6.73%)
Oct 19, 2023 13.53 14.02 12.99 13.96 289,047 +0.47(+3.48%)
Oct 18, 2023 12.82 13.60 12.78 13.49 270,048 +1.04(+8.35%)
Oct 17, 2023 13.21 13.24 12.19 12.45 278,048 -0.54(-4.16%)
Oct 16, 2023 13.16 13.45 12.84 12.99 131,256 -0.50(-3.71%)
Oct 13, 2023 12.89 13.71 12.53 13.49 319,196 +0.00(+0.00%)
Oct 12, 2023 13.14 13.71 13.07 13.49 98,459 +0.39(+2.98%)
Oct 11, 2023 12.95 13.37 12.65 13.10 113,679 +0.00(+0.00%)
Oct 10, 2023 13.28 13.33 12.78 13.10 366,432 -0.67(-4.87%)
Oct 09, 2023 14.31 14.40 13.68 13.77 115,291 -0.09(-0.65%)
Oct 06, 2023 14.53 14.84 13.57 13.86 176,845 -0.33(-2.33%)
Oct 05, 2023 14.50 14.96 14.11 14.19 161,858 -0.21(-1.46%)
Oct 04, 2023 14.51 14.88 14.31 14.40 226,950 -0.05(-0.35%)
Oct 03, 2023 13.84 14.64 13.80 14.45 260,477 +0.87(+6.41%)
Oct 02, 2023 12.87 13.70 12.77 13.58 220,154 +0.85(+6.68%)
Sep 29, 2023 12.43 12.85 12.20 12.73 189,386 -0.01(-0.08%)
Sep 28, 2023 13.02 13.08 12.51 12.74 129,751 -0.32(-2.45%)
Sep 27, 2023 12.87 13.39 12.76 13.06 144,152 +0.07(+0.54%)
Sep 26, 2023 12.74 13.20 12.59 12.99 150,133 +0.57(+4.59%)
Sep 25, 2023 12.80 12.63 12.40 12.42 130,398 -0.25(-1.97%)
Sep 22, 2023 12.10 12.67 12.10 12.67 165,206 +0.51(+4.19%)
Sep 21, 2023 11.83 12.19 11.57 12.16 225,621 +0.53(+4.56%)
Sep 20, 2023 11.18 11.65 10.96 11.63 162,424 +0.33(+2.96%)
Sep 19, 2023 11.23 11.56 11.05 11.30 101,661 +0.10(+0.86%)
Sep 18, 2023 11.18 11.50 11.18 11.20 178,252 +0.09(+0.81%)
Sep 15, 2023 11.18 11.24 10.97 11.11 186,019 +0.36(+3.35%)
Sep 14, 2023 11.16 11.16 10.71 10.75 228,471 -0.74(-6.44%)
Sep 13, 2023 10.97 11.65 10.83 11.49 143,118 +0.37(+3.33%)
Sep 12, 2023 11.88 11.89 10.84 11.12 206,040 -0.79(-6.63%)
Sep 11, 2023 11.78 11.92 11.44 11.91 150,638 -0.05(-0.42%)
Sep 08, 2023 12.31 12.55 11.96 11.96 93,900 -0.46(-3.70%)
Sep 07, 2023 12.21 12.45 11.90 12.42 147,223 +0.42(+3.50%)
Sep 06, 2023 11.77 12.28 11.75 12.00 313,774 +0.39(+3.36%)
Sep 05, 2023 11.29 11.64 10.95 11.61 177,210 +0.41(+3.66%)
Sep 01, 2023 11.31 11.31 10.99 11.20 194,964 -0.34(-2.95%)
Aug 31, 2023 11.34 11.67 11.31 11.54 116,277 +0.07(+0.61%)
Aug 30, 2023 11.29 11.59 11.21 11.47 213,807 +0.14(+1.24%)
Aug 29, 2023 11.82 11.90 11.25 11.33 288,901 -0.50(-4.23%)
Aug 28, 2023 12.05 12.07 11.61 11.83 260,351 -0.40(-3.27%)
Aug 25, 2023 11.96 12.50 11.81 12.23 611,487 +0.09(+0.74%)
Aug 24, 2023 12.10 12.25 11.59 12.14 403,923 +0.04(+0.33%)
Aug 23, 2023 12.38 12.57 12.07 12.10 363,694 -0.32(-2.58%)
Aug 22, 2023 11.50 12.43 11.47 12.42 515,515 +0.88(+7.63%)
Aug 21, 2023 11.30 11.87 11.28 11.54 259,802 +0.10(+0.87%)
Aug 18, 2023 11.56 11.69 11.23 11.44 256,731 +0.09(+0.79%)
Aug 17, 2023 11.04 11.45 10.96 11.35 359,435 +0.13(+1.16%)
Aug 16, 2023 10.95 11.26 10.84 11.22 444,699 +0.38(+3.51%)
Aug 15, 2023 10.53 10.93 10.50 10.84 471,405 +0.70(+6.90%)
Aug 14, 2023 9.860 10.22 9.860 10.14 240,573 +0.48(+4.97%)
Aug 11, 2023 9.940 9.960 9.610 9.660 244,495 -0.13(-1.33%)
Aug 10, 2023 9.620 9.890 9.450 9.790 329,487 -0.02(-0.20%)
Aug 09, 2023 9.490 9.850 9.400 9.810 248,232 +0.43(+4.58%)
Aug 08, 2023 9.730 10.09 9.345 9.380 891,944 +0.31(+3.42%)
Aug 07, 2023 9.180 9.219 9.025 9.070 111,292 -0.24(-2.58%)
Aug 04, 2023 9.210 9.350 8.950 9.310 215,209 +0.09(+0.98%)
Aug 03, 2023 9.480 9.550 9.080 9.220 270,054 -0.13(-1.39%)
Aug 02, 2023 9.300 9.582 9.285 9.350 325,946 +0.37(+4.12%)
Aug 01, 2023 8.850 9.130 8.840 8.980 182,443 +0.26(+2.98%)
Jul 31, 2023 8.770 8.910 8.590 8.720 86,361 -0.11(-1.25%)
Jul 28, 2023 8.810 9.000 8.720 8.830 142,752 -0.18(-2.00%)
Jul 27, 2023 8.570 9.060 8.370 9.010 287,047 +0.33(+3.80%)
Jul 26, 2023 8.860 8.860 8.550 8.680 297,501 -0.33(-3.66%)
Jul 25, 2023 8.650 9.030 8.570 9.010 272,366 +0.40(+4.65%)
Jul 24, 2023 8.960 8.970 8.430 8.610 454,952 -0.33(-3.69%)
Jul 21, 2023 8.680 9.050 8.680 8.940 374,577 +0.19(+2.17%)
Jul 20, 2023 9.120 9.200 8.750 8.750 502,979 -0.13(-1.46%)
Jul 19, 2023 9.350 9.450 8.750 8.880 906,361 -0.53(-5.63%)
Jul 18, 2023 10.29 10.33 9.400 9.410 807,526 -1.31(-12.22%)
Jul 17, 2023 11.10 11.10 10.56 10.72 199,476 -0.32(-2.90%)
Jul 14, 2023 10.17 11.08 10.13 11.04 241,462 +0.47(+4.45%)
Jul 13, 2023 10.81 10.87 10.56 10.57 87,678 -0.41(-3.73%)
Jul 12, 2023 10.95 11.08 10.40 10.98 207,033 -0.40(-3.51%)
Jul 11, 2023 11.65 11.88 11.32 11.38 96,821 -0.51(-4.29%)
Jul 10, 2023 11.99 12.05 11.64 11.89 116,863 -0.08(-0.67%)
Jul 07, 2023 12.48 12.48 11.69 11.97 137,187 -0.45(-3.62%)
Jul 06, 2023 12.09 12.79 12.09 12.42 153,684 +0.67(+5.70%)
Jul 05, 2023 11.64 11.90 11.45 11.75 100,428 +0.25(+2.17%)
Jul 03, 2023 12.00 12.00 11.25 11.50 45,862 -0.55(-4.56%)
Jun 30, 2023 11.74 12.07 11.64 12.05 69,270 +0.01(+0.08%)
Jun 29, 2023 12.45 12.53 12.00 12.04 168,407 -0.90(-6.96%)
Jun 28, 2023 12.83 13.14 12.83 12.94 160,522 +0.14(+1.09%)
Jun 27, 2023 13.11 13.39 12.67 12.80 96,189 -0.38(-2.88%)
Jun 26, 2023 13.28 13.37 12.82 13.18 152,041 -0.14(-1.05%)
Jun 23, 2023 13.33 13.49 13.14 13.32 272,480 +0.39(+3.02%)
Jun 22, 2023 12.25 12.98 12.24 12.93 137,511 +0.81(+6.68%)
Jun 21, 2023 12.02 12.26 11.87 12.12 175,147 +0.11(+0.92%)
Jun 20, 2023 11.80 12.30 11.80 12.01 156,497 +0.45(+3.88%)
Jun 16, 2023 11.25 11.68 11.20 11.56 88,101 +0.17(+1.50%)
Jun 15, 2023 11.96 12.07 11.34 11.39 147,541 -3.65(-24.27%)
May 08, 2023 14.25 15.04 14.05 15.04 274,293 +0.28(+1.90%)
May 05, 2023 15.32 15.42 14.56 14.76 543,265 -1.86(-11.19%)
May 04, 2023 16.03 17.33 15.73 16.62 1,391,877 +1.35(+8.84%)
May 03, 2023 14.42 15.34 14.09 15.27 508,060 +0.85(+5.89%)
May 02, 2023 13.23 14.74 13.17 14.42 393,550 +1.37(+10.50%)
May 01, 2023 12.35 13.07 12.27 13.05 100,418 +0.56(+4.48%)
Apr 28, 2023 13.37 13.57 12.37 12.49 127,542 -0.59(-4.51%)
Apr 27, 2023 13.57 13.58 12.90 13.08 134,372 -0.65(-4.73%)
Apr 26, 2023 13.62 13.99 13.16 13.73 193,717 +0.22(+1.63%)
Apr 25, 2023 12.95 13.65 12.89 13.51 392,279 +0.97(+7.77%)
Apr 24, 2023 12.50 12.72 12.35 12.54 74,085 +0.03(+0.21%)
Apr 21, 2023 12.20 12.66 12.20 12.51 259,456 +0.51(+4.25%)
Apr 20, 2023 11.84 12.07 11.72 12.00 108,043 +0.50(+4.35%)
Apr 19, 2023 12.15 12.18 11.39 11.50 183,729 -0.40(-3.36%)
Apr 18, 2023 11.96 12.40 11.84 11.90 118,516 -0.08(-0.63%)
Apr 17, 2023 12.94 13.27 11.97 11.97 170,123 -0.91(-7.03%)
Apr 14, 2023 12.82 13.12 12.45 12.88 222,719 -0.65(-4.80%)
Apr 13, 2023 13.61 14.11 13.40 13.53 51,525 -0.15(-1.10%)
Apr 12, 2023 13.27 13.91 13.09 13.68 134,796 +0.19(+1.41%)
Apr 11, 2023 13.83 13.95 13.33 13.49 69,554 -0.42(-3.02%)
Apr 10, 2023 14.45 14.57 13.82 13.91 73,521 -0.28(-1.97%)
Apr 06, 2023 14.83 14.83 14.08 14.19 100,756 -0.62(-4.19%)
Apr 05, 2023 14.96 15.14 14.58 14.81 192,642 +0.31(+2.14%)
Apr 04, 2023 13.60 14.86 13.41 14.50 297,430 +0.81(+5.92%)
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.