Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors U.S. Big Banks -3X ETN
(NY:
BNKD
)
21.55
-1.17 (-5.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
13.40
13.89
13.31
13.33
180,856
-0.45(-3.26%)
Mar 30, 2023
12.94
14.00
12.88
13.78
235,213
+0.53(+4.00%)
Mar 29, 2023
13.57
13.96
13.25
13.25
211,205
-0.76(-5.42%)
Mar 28, 2023
14.09
14.45
13.85
14.01
240,095
-0.19(-1.34%)
Mar 27, 2023
13.76
14.33
13.45
14.20
425,476
-0.87(-5.78%)
Mar 24, 2023
15.49
16.04
15.00
15.07
1,173,772
+0.22(+1.48%)
Mar 23, 2023
13.87
15.14
13.59
14.85
546,096
+0.52(+3.63%)
Mar 22, 2023
12.83
14.33
12.81
14.33
505,963
+1.20(+9.14%)
Mar 21, 2023
13.31
13.57
12.69
13.13
433,739
-1.76(-11.82%)
Mar 20, 2023
14.62
15.00
13.67
14.89
422,351
-0.49(-3.19%)
Mar 17, 2023
14.28
15.56
14.28
15.38
877,051
+1.58(+11.45%)
Mar 16, 2023
14.55
15.59
13.04
13.80
786,575
-0.39(-2.75%)
Mar 15, 2023
14.30
14.75
14.03
14.19
802,459
+1.08(+8.24%)
Mar 14, 2023
11.50
13.58
11.32
13.11
890,243
-1.11(-7.81%)
Mar 13, 2023
13.99
15.37
13.19
14.22
1,128,828
+2.48(+21.12%)
Mar 10, 2023
11.52
12.48
10.72
11.74
764,830
+0.77(+7.02%)
Mar 09, 2023
9.640
11.12
9.600
10.97
380,556
+1.62(+17.33%)
Mar 08, 2023
9.300
9.490
9.140
9.350
46,732
+0.07(+0.75%)
Mar 07, 2023
8.630
9.334
8.630
9.280
51,060
+0.87(+10.34%)
Mar 06, 2023
8.350
8.420
8.220
8.410
10,738
+0.09(+1.08%)
Mar 03, 2023
8.740
8.750
8.320
8.320
35,191
-0.56(-6.31%)
Mar 02, 2023
8.780
9.080
8.780
8.880
35,466
+0.35(+4.10%)
Mar 01, 2023
8.520
8.610
8.456
8.530
19,155
+0.14(+1.67%)
Feb 28, 2023
8.315
8.465
8.270
8.390
41,139
+0.07(+0.84%)
Feb 27, 2023
8.120
8.350
8.010
8.320
21,380
+0.17(+2.09%)
Feb 24, 2023
8.630
8.630
8.150
8.150
15,569
-0.20(-2.40%)
Feb 23, 2023
8.300
8.540
8.170
8.350
93,277
-0.10(-1.18%)
Feb 22, 2023
8.430
8.560
8.330
8.450
41,015
+0.15(+1.81%)
Feb 21, 2023
8.050
8.480
8.050
8.300
29,639
+0.40(+5.06%)
Feb 17, 2023
8.030
8.086
7.860
7.900
24,676
+0.00(+0.00%)
Feb 16, 2023
7.840
7.920
7.760
7.900
18,075
+0.23(+3.00%)
Feb 15, 2023
7.780
7.780
7.640
7.670
8,750
+0.03(+0.39%)
Feb 14, 2023
7.790
7.820
7.600
7.640
8,677
-0.09(-1.16%)
Feb 13, 2023
7.940
8.010
7.690
7.730
19,583
-0.21(-2.64%)
Feb 10, 2023
8.080
8.215
7.930
7.940
34,173
-0.06(-0.75%)
Feb 09, 2023
7.650
8.040
7.580
8.000
36,914
+0.34(+4.44%)
Feb 08, 2023
7.670
7.750
7.490
7.660
8,408
+0.06(+0.79%)
Feb 07, 2023
7.890
7.890
7.470
7.600
21,857
-0.14(-1.81%)
Feb 06, 2023
7.760
7.890
7.720
7.740
32,299
+0.06(+0.78%)
Feb 03, 2023
7.890
7.890
7.510
7.680
51,459
-0.18(-2.29%)
Feb 02, 2023
7.730
7.990
7.630
7.860
45,434
-0.03(-0.42%)
Feb 01, 2023
8.080
8.150
7.640
7.894
26,710
-0.02(-0.21%)
Jan 31, 2023
8.290
8.290
7.910
7.910
12,740
-0.36(-4.35%)
Jan 30, 2023
8.430
8.426
8.160
8.270
19,016
+0.02(+0.24%)
Jan 27, 2023
8.170
8.270
8.086
8.250
41,314
+0.04(+0.49%)
Jan 26, 2023
8.200
8.450
8.100
8.210
49,546
-0.12(-1.44%)
Jan 25, 2023
8.634
8.725
8.300
8.330
12,582
-0.28(-3.25%)
Jan 24, 2023
8.670
8.890
8.430
8.610
57,513
+0.12(+1.41%)
Jan 23, 2023
9.040
9.050
8.440
8.490
110,775
-0.53(-5.88%)
Jan 20, 2023
9.350
9.420
9.000
9.020
46,774
-0.32(-3.43%)
Jan 19, 2023
9.520
9.704
9.310
9.340
51,997
+0.18(+1.97%)
Jan 18, 2023
8.900
9.160
8.720
9.160
87,868
+0.67(+7.89%)
Jan 17, 2023
8.460
8.640
8.405
8.490
51,630
+0.01(+0.12%)
Jan 13, 2023
9.090
9.250
8.341
8.480
89,918
-0.10(-1.17%)
Jan 12, 2023
8.740
8.760
8.440
8.580
16,826
-0.27(-3.05%)
Jan 11, 2023
8.910
9.049
8.800
8.850
20,210
-0.06(-0.67%)
Jan 10, 2023
9.250
9.280
8.910
8.910
18,518
-0.38(-4.09%)
Jan 09, 2023
9.040
9.290
8.880
9.290
27,126
+0.10(+1.09%)
Jan 06, 2023
9.410
9.830
9.085
9.190
50,331
-0.48(-4.97%)
Jan 05, 2023
9.670
9.990
9.660
9.671
25,465
+0.24(+2.55%)
Jan 04, 2023
9.730
9.800
9.200
9.430
61,325
-0.58(-5.79%)
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
.