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
)
19.93
-0.64 (-3.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 15, 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 (%)
May 15, 2024
20.13
20.30
19.84
19.93
25,667
-0.64(-3.11%)
May 14, 2024
21.01
21.04
20.46
20.57
38,545
-0.75(-3.52%)
May 13, 2024
20.85
21.32
20.71
21.32
16,401
+0.33(+1.57%)
May 10, 2024
20.93
21.14
20.85
20.99
31,357
-0.29(-1.36%)
May 09, 2024
22.10
22.10
21.25
21.28
30,308
-0.50(-2.30%)
May 08, 2024
22.55
22.65
21.62
21.78
29,490
-0.54(-2.42%)
May 07, 2024
21.98
22.37
21.70
22.32
37,550
+0.21(+0.95%)
May 06, 2024
22.35
22.60
22.07
22.11
50,718
-0.72(-3.15%)
May 03, 2024
22.69
22.98
22.40
22.83
32,756
-0.42(-1.81%)
May 02, 2024
22.88
23.82
22.88
23.25
35,224
-0.41(-1.73%)
May 01, 2024
24.02
24.13
22.71
23.66
91,820
-0.42(-1.74%)
Apr 30, 2024
23.71
24.08
23.23
24.08
167,363
+0.90(+3.88%)
Apr 29, 2024
23.01
23.27
22.69
23.18
19,828
+18.56(+401.73%)
Apr 26, 2024
4.700
4.700
4.538
4.620
516,731
-0.04(-0.86%)
Apr 25, 2024
4.640
4.785
4.520
4.660
515,235
+0.13(+2.87%)
Apr 24, 2024
4.630
4.660
4.500
4.530
268,225
-0.02(-0.44%)
Apr 23, 2024
4.680
4.718
4.510
4.550
283,076
-0.18(-3.81%)
Apr 22, 2024
5.020
5.060
4.670
4.730
572,540
-0.32(-6.34%)
Apr 19, 2024
5.290
5.320
5.010
5.050
340,908
-0.31(-5.78%)
Apr 18, 2024
5.380
5.500
5.210
5.360
182,519
-0.11(-2.01%)
Apr 17, 2024
5.430
5.555
5.323
5.470
333,883
-0.05(-0.91%)
Apr 16, 2024
5.310
5.610
5.310
5.520
538,323
+0.16(+2.99%)
Apr 15, 2024
5.150
5.415
4.935
5.360
624,916
-0.04(-0.74%)
Apr 12, 2024
5.300
5.480
5.235
5.400
664,182
+0.26(+5.06%)
Apr 11, 2024
4.970
5.250
4.970
5.140
383,959
+0.12(+2.39%)
Apr 10, 2024
4.850
5.060
4.825
5.020
421,996
+0.37(+7.96%)
Apr 09, 2024
4.610
4.790
4.570
4.650
253,013
+0.02(+0.43%)
Apr 08, 2024
4.760
4.770
4.610
4.630
384,082
-0.18(-3.74%)
Apr 05, 2024
4.930
4.965
4.750
4.810
271,918
-0.08(-1.64%)
Apr 04, 2024
4.640
4.930
4.590
4.890
231,592
+0.11(+2.30%)
Apr 03, 2024
4.770
4.820
4.610
4.780
219,029
+0.02(+0.42%)
Apr 02, 2024
4.750
4.780
4.640
4.760
527,822
+0.13(+2.81%)
Apr 01, 2024
4.520
4.640
4.490
4.630
162,925
+0.11(+2.43%)
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%)
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
.