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
)
24.13
+1.24 (+5.42%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jun 30, 2020
151.40
152.40
138.20
140.10
3,506
-10.10(-6.72%)
Jun 29, 2020
154.10
154.20
145.90
150.20
3,793
-6.20(-3.96%)
Jun 26, 2020
142.20
157.50
141.70
156.40
6,450
+24.70(+18.75%)
Jun 25, 2020
151.50
151.50
131.70
131.70
4,788
-14.93(-10.18%)
Jun 24, 2020
138.80
148.95
138.80
146.63
3,835
+15.72(+12.01%)
Jun 23, 2020
125.20
131.10
122.90
130.91
1,178
-2.11(-1.59%)
Jun 22, 2020
136.50
136.90
131.10
133.03
1,191
+2.39(+1.83%)
Jun 19, 2020
122.60
136.70
122.60
130.64
1,190
+2.62(+2.04%)
Jun 18, 2020
134.40
134.40
123.20
128.02
775
+0.72(+0.57%)
Jun 17, 2020
116.70
127.59
116.70
127.30
1,235
+7.00(+5.82%)
Jun 16, 2020
110.30
126.35
110.30
120.30
2,528
-6.90(-5.43%)
Jun 15, 2020
150.00
150.00
125.90
127.20
4,334
-6.05(-4.54%)
Jun 12, 2020
129.30
145.70
129.30
133.25
5,180
-17.48(-11.59%)
Jun 11, 2020
140.00
151.60
132.20
150.73
10,640
+32.77(+27.78%)
Jun 10, 2020
102.80
118.46
102.80
117.96
3,324
+16.46(+16.21%)
Jun 09, 2020
101.70
105.50
99.00
101.50
3,034
+6.00(+6.28%)
Jun 08, 2020
95.30
99.50
93.90
95.50
3,527
-6.66(-6.52%)
Jun 05, 2020
95.90
102.85
90.04
102.16
4,620
-17.94(-14.93%)
Jun 04, 2020
132.30
134.00
120.00
120.10
4,547
-10.20(-7.83%)
Jun 03, 2020
141.50
141.50
128.30
130.30
6,548
-25.10(-16.15%)
Jun 02, 2020
150.10
157.30
146.10
155.40
3,120
-2.24(-1.42%)
Jun 01, 2020
165.70
167.60
154.90
157.64
1,299
-10.31(-6.14%)
May 29, 2020
164.00
171.95
162.00
167.95
4,560
+9.95(+6.30%)
May 28, 2020
144.00
159.90
142.89
158.00
4,185
+13.67(+9.47%)
May 27, 2020
159.50
164.00
144.28
144.33
6,241
-40.57(-21.94%)
May 26, 2020
203.30
204.40
177.90
184.90
3,915
-53.78(-22.53%)
May 22, 2020
231.80
242.80
231.80
238.68
100
+4.91(+2.10%)
May 21, 2020
230.80
233.77
228.57
233.77
396
+5.47(+2.40%)
May 20, 2020
232.70
232.70
225.55
228.30
406
-20.53(-8.25%)
May 19, 2020
231.30
248.83
230.00
248.83
997
+21.88(+9.64%)
May 18, 2020
256.80
258.92
223.30
226.95
1,944
-65.59(-22.42%)
May 15, 2020
289.70
294.80
289.30
292.55
700
+12.48(+4.46%)
May 14, 2020
331.10
331.10
278.00
280.06
2,799
-28.00(-9.09%)
May 13, 2020
280.20
316.00
280.10
308.06
1,837
+37.41(+13.82%)
May 12, 2020
260.00
271.85
259.20
270.65
567
+24.58(+9.99%)
May 11, 2020
241.70
246.70
236.20
246.07
401
+20.04(+8.86%)
May 08, 2020
228.72
231.50
200.50
226.03
3,760
-20.47(-8.30%)
May 07, 2020
242.30
276.60
230.24
246.50
3,187
-19.40(-7.30%)
May 06, 2020
255.33
267.76
255.33
265.90
540
+13.30(+5.26%)
May 05, 2020
226.00
253.05
226.00
252.60
270
+8.26(+3.38%)
May 04, 2020
255.80
256.40
244.34
244.34
535
+6.39(+2.69%)
May 01, 2020
231.50
239.30
228.00
237.95
2,490
+27.91(+13.29%)
Apr 30, 2020
207.70
215.10
204.37
210.04
904
+19.00(+9.95%)
Apr 29, 2020
195.60
202.90
183.87
191.04
2,018
-26.16(-12.05%)
Apr 28, 2020
198.20
217.20
197.20
217.20
1,075
-8.02(-3.56%)
Apr 27, 2020
250.00
250.28
224.37
225.23
685
-42.27(-15.80%)
Apr 24, 2020
275.10
284.30
267.50
267.50
450
-10.73(-3.86%)
Apr 23, 2020
262.80
278.23
262.80
278.23
250
+1.28(+0.46%)
Apr 22, 2020
268.00
279.90
268.00
276.94
2,465
-6.63(-2.34%)
Apr 21, 2020
284.80
290.60
269.20
283.57
1,471
+24.89(+9.62%)
Apr 20, 2020
270.10
271.20
245.90
258.68
811
+8.10(+3.23%)
Apr 17, 2020
291.10
291.10
249.00
250.58
2,360
-72.82(-22.52%)
Apr 16, 2020
314.70
331.50
295.46
323.40
847
+23.89(+7.98%)
Apr 15, 2020
314.00
314.00
283.50
299.51
13,604
+39.37(+15.13%)
Apr 14, 2020
231.70
276.20
231.50
260.14
13,042
+10.03(+4.01%)
Apr 13, 2020
229.60
253.25
229.60
250.12
2,588
+26.22(+11.71%)
Apr 09, 2020
228.40
239.66
214.70
223.90
1,170
-51.29(-18.64%)
Apr 08, 2020
282.40
283.90
275.19
275.19
72
-52.18(-15.94%)
Apr 07, 2020
276.70
360.10
274.60
327.37
285
-11.63(-3.43%)
Apr 06, 2020
365.50
420.00
329.80
339.00
970
-118.63(-25.92%)
Apr 03, 2020
460.00
469.70
450.00
457.63
1,810
+36.48(+8.66%)
Apr 02, 2020
466.60
466.60
412.10
421.16
2,113
-48.29(-10.29%)
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
.