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 (%)
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%)
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
.