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
)
20.06
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 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%)
Apr 01, 2020
460.50
477.17
451.60
469.45
1,553
+80.06(+20.56%)
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%)
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
.