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 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%)
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
.