MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
17.00
+1.04 (6.54%)
Aug 15, 2025, 4:00 PM - Market closed
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.73 | 17.01 | 16.73 | 17.00 | 17.00 | 6.51% | 559 |
| Aug 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -3.12% | 135 |
| Aug 13, 2025 | 16.24 | 16.78 | 16.24 | 16.48 | 16.48 | 1.50% | 483 |
| Aug 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -6.44% | 116 |
| Aug 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.44% | 11 |
| Aug 8, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -4.18% | 23 |
| Aug 7, 2025 | 17.89 | 18.03 | 17.89 | 18.03 | 18.03 | 2.61% | 135 |
| Aug 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.81% | 111 |
| Aug 5, 2025 | 17.89 | 17.89 | 17.67 | 17.72 | 17.72 | 1.23% | 340 |
| Aug 4, 2025 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | -3.93% | 367 |
| Aug 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 7.15% | 64 |
| Jul 31, 2025 | 16.83 | 17.00 | 16.83 | 17.00 | 17.00 | 3.99% | 161 |
| Jul 30, 2025 | 16.24 | 16.35 | 16.08 | 16.35 | 16.35 | -0.46% | 1,295 |
| Jul 29, 2025 | 16.57 | 16.57 | 16.42 | 16.42 | 16.42 | -0.13% | 369 |
| Jul 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.59% | 154 |
| Jul 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.62% | 194 |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.71% | 35 |
| Jul 23, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -3.07% | 37 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.54% | 97 |
| Jul 21, 2025 | 16.92 | 17.36 | 16.92 | 17.36 | 17.36 | 0.54% | 388 |
| Jul 18, 2025 | 17.44 | 17.44 | 17.27 | 17.27 | 17.27 | -2.09% | 379 |
| Jul 17, 2025 | 18.08 | 18.08 | 17.63 | 17.64 | 17.64 | -4.00% | 367 |
| Jul 16, 2025 | 18.30 | 18.37 | 18.30 | 18.37 | 18.37 | 0.04% | 806 |
| Jul 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.07% | 154 |
| Jul 14, 2025 | 17.71 | 17.71 | 17.65 | 17.65 | 17.65 | -2.45% | 220 |
| Jul 11, 2025 | 18.09 | 18.18 | 18.08 | 18.09 | 18.09 | 1.49% | 977 |
| Jul 10, 2025 | 17.80 | 17.99 | 17.79 | 17.82 | 17.82 | -2.76% | 617 |
| Jul 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.25% | 81 |
| Jul 8, 2025 | 18.14 | 18.29 | 18.14 | 18.29 | 18.29 | 4.01% | 247 |
| Jul 7, 2025 | 17.52 | 17.80 | 17.51 | 17.58 | 17.58 | 1.52% | 1,412 |
| Jul 3, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.86% | 102 |
| Jul 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -3.22% | 2,343 |
| Jul 1, 2025 | 19.11 | 19.11 | 18.42 | 18.42 | 18.42 | -3.12% | 110 |
| Jun 30, 2025 | 18.96 | 19.20 | 18.96 | 19.02 | 19.02 | -2.08% | 564 |
| Jun 27, 2025 | 19.67 | 19.67 | 19.42 | 19.42 | 19.42 | -0.33% | 6,702 |
| Jun 26, 2025 | 19.72 | 19.72 | 19.48 | 19.48 | 19.48 | -4.10% | 9,240 |
| Jun 25, 2025 | 20.73 | 20.86 | 20.32 | 20.32 | 20.32 | -1.97% | 214 |
| Jun 24, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | -4.48% | 110 |
| Jun 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.30% | 61 |
| Jun 20, 2025 | 22.31 | 22.31 | 22.21 | 22.21 | 22.21 | -1.32% | 205 |
| Jun 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -4.95% | 32 |
| Jun 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.81% | 8 |
| Jun 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -4.72% | 88 |
| Jun 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 5.71% | 45 |
| Jun 12, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.65% | 24 |
| Jun 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.05% | 33 |
| Jun 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.11% | 81 |
| Jun 9, 2025 | 22.47 | 22.73 | 22.46 | 22.73 | 22.73 | -0.03% | 8,016 |
| Jun 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -5.54% | 45 |
| Jun 5, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.08% | 38 |