MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

22.83

-0.42

(-1.81%)

At close: 04:00PM EDT

22.93

+0.10

(+0.44%)

After hours:

07:47PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	22.69	22.98	22.41	22.83	22.83	32,756
May 02, 2024	22.88	23.82	22.88	23.25	23.25	35,200
May 01, 2024	24.02	24.13	22.71	23.66	23.66	91,800
Apr 30, 2024	23.71	24.08	23.24	24.08	24.08	167,400
Apr 29, 2024	23.01	23.27	22.69	23.18	23.18	19,800
Apr 29, 2024	1:5 Stock Split
Apr 26, 2024	23.50	23.50	22.69	23.10	23.10	103,340
Apr 25, 2024	23.20	23.92	22.60	23.30	23.30	103,040
Apr 24, 2024	23.15	23.30	22.50	22.65	22.65	54,040
Apr 23, 2024	23.40	23.59	22.55	22.75	22.75	57,620
Apr 22, 2024	25.10	25.30	23.35	23.65	23.65	114,500
Apr 19, 2024	26.45	26.60	25.05	25.25	25.25	68,180
Apr 18, 2024	26.90	27.50	26.05	26.80	26.80	36,540
Apr 17, 2024	27.15	27.77	26.61	27.35	27.35	66,780
Apr 16, 2024	26.55	28.05	26.55	27.60	27.60	107,980
Apr 15, 2024	25.75	27.08	24.67	26.80	26.80	124,980
Apr 12, 2024	26.50	27.40	26.17	27.00	27.00	132,840
Apr 11, 2024	24.85	26.25	24.85	25.70	25.70	76,840
Apr 10, 2024	24.25	25.30	24.13	25.10	25.10	84,520
Apr 09, 2024	23.05	23.95	22.85	23.25	23.25	50,600
Apr 08, 2024	23.80	23.85	23.05	23.15	23.15	76,800
Apr 05, 2024	24.65	24.83	23.75	24.05	24.05	54,360
Apr 04, 2024	23.20	24.65	22.95	24.45	24.45	46,340
Apr 03, 2024	23.85	24.10	23.05	23.90	23.90	44,780
Apr 02, 2024	23.75	23.90	23.20	23.80	23.80	105,560
Apr 01, 2024	22.60	23.20	22.45	23.15	23.15	32,640
Mar 28, 2024	22.92	23.10	22.38	22.60	22.60	77,940
Mar 27, 2024	24.20	24.20	23.00	23.05	23.05	35,220
Mar 26, 2024	24.40	24.70	24.35	24.60	24.60	16,640
Mar 25, 2024	24.40	24.88	23.85	24.80	24.80	23,920
Mar 22, 2024	23.50	24.45	23.10	24.45	24.45	42,180
Mar 21, 2024	25.10	25.10	23.45	23.55	23.55	152,580
Mar 20, 2024	27.40	27.60	25.30	25.30	25.30	261,580
Mar 19, 2024	27.65	27.65	26.85	27.17	27.17	72,580
Mar 18, 2024	27.70	28.55	27.45	27.55	27.55	79,800
Mar 15, 2024	28.55	28.60	27.25	28.00	28.00	166,300
Mar 14, 2024	26.85	28.50	26.50	28.00	28.00	97,860
Mar 13, 2024	27.25	27.25	26.23	26.75	26.75	55,300
Mar 12, 2024	27.10	27.63	26.90	27.30	27.30	35,600
Mar 11, 2024	27.60	28.11	27.13	27.25	27.25	62,780
Mar 08, 2024	26.95	27.40	26.35	27.35	27.35	95,920
Mar 07, 2024	26.90	27.75	26.48	27.40	27.40	72,160
Mar 06, 2024	27.20	28.41	26.95	27.35	27.35	219,960
Mar 05, 2024	27.95	28.00	26.25	27.05	27.05	123,260
Mar 04, 2024	29.25	29.25	26.75	27.55	27.55	239,700
Mar 01, 2024	29.60	30.35	29.05	29.50	29.50	113,920
Feb 29, 2024	29.40	30.15	29.00	29.45	29.45	66,600
Feb 28, 2024	30.30	30.45	29.35	30.10	30.10	28,400
Feb 27, 2024	30.70	30.70	29.95	30.10	30.10	27,960
Feb 26, 2024	30.45	31.10	29.65	30.95	30.95	58,200
Feb 23, 2024	30.40	30.60	29.55	30.20	30.20	58,280
Feb 22, 2024	30.55	30.90	29.60	30.50	30.50	77,340
Feb 21, 2024	31.60	32.60	30.85	30.95	30.95	115,940
Feb 20, 2024	31.30	31.64	30.75	31.20	31.20	92,000
Feb 16, 2024	30.80	31.40	30.25	30.65	30.65	98,000
Feb 15, 2024	32.60	32.70	30.00	30.35	30.35	81,120
Feb 14, 2024	33.20	33.90	32.95	33.25	33.25	103,020
Feb 13, 2024	32.80	35.28	32.78	34.15	34.15	122,260
Feb 12, 2024	33.05	33.30	30.90	31.65	31.65	131,280
Feb 09, 2024	32.90	33.75	32.75	33.00	33.00	108,460
Feb 08, 2024	33.20	33.80	32.70	33.05	33.05	134,780
Feb 07, 2024	32.55	34.30	32.45	32.95	32.95	97,340
Feb 06, 2024	33.10	33.50	32.30	33.00	33.00	128,360
Feb 05, 2024	32.70	33.70	32.65	33.15	33.15	157,160
Feb 02, 2024	33.20	33.35	31.40	31.85	31.85	141,580
Feb 01, 2024	31.35	33.95	30.80	32.45	32.45	185,020
Jan 31, 2024	30.00	31.25	29.15	31.20	31.20	140,360
Jan 30, 2024	30.85	30.90	29.35	29.45	29.45	96,200
Jan 29, 2024	31.85	32.15	31.00	31.20	31.20	38,420
Jan 26, 2024	31.65	31.85	31.10	31.60	31.60	24,800
Jan 25, 2024	31.45	32.45	31.35	31.50	31.50	53,760
Jan 24, 2024	32.25	32.46	31.46	32.25	32.25	73,380
Jan 23, 2024	32.95	33.65	32.60	32.85	32.85	39,200
Jan 22, 2024	32.85	33.29	32.00	33.00	33.00	113,560
Jan 19, 2024	35.60	36.22	33.28	33.30	33.30	129,000
Jan 18, 2024	35.05	37.00	34.76	35.95	35.95	101,680
Jan 17, 2024	36.00	36.25	34.60	35.30	35.30	142,900
Jan 16, 2024	34.35	35.45	33.80	34.40	34.40	183,560
Jan 12, 2024	31.95	33.60	30.85	32.95	32.95	229,660
Jan 11, 2024	31.50	33.15	31.50	32.00	32.00	115,140
Jan 10, 2024	31.05	31.55	30.80	30.90	30.90	74,160
Jan 09, 2024	30.30	30.85	30.20	30.60	30.60	39,720
Jan 08, 2024	30.05	30.90	29.45	29.50	29.50	61,200
Jan 05, 2024	31.00	31.00	29.00	29.75	29.75	121,040
Jan 04, 2024	31.15	31.30	29.83	30.90	30.90	81,700
Jan 03, 2024	30.50	31.95	30.50	31.50	31.50	89,980
Jan 02, 2024	31.55	31.70	29.77	29.95	29.95	71,060
Dec 29, 2023	30.60	31.05	30.40	30.90	30.90	39,560
Dec 28, 2023	30.85	30.85	30.25	30.40	30.40	29,720
Dec 27, 2023	31.05	31.50	30.50	30.65	30.65	44,600
Dec 26, 2023	31.60	31.80	30.70	30.80	30.80	53,100
Dec 22, 2023	31.65	31.95	30.98	31.65	31.65	34,220
Dec 21, 2023	32.25	32.80	31.60	31.85	31.85	49,560
Dec 20, 2023	31.50	33.05	31.00	32.95	32.95	94,900
Dec 19, 2023	32.15	32.80	30.80	30.95	30.95	93,060
Dec 18, 2023	31.05	32.17	30.85	32.17	32.17	74,420
Dec 15, 2023	31.30	31.75	30.55	31.25	31.25	99,580
Dec 14, 2023	34.40	34.50	30.35	30.75	30.75	171,000
Dec 13, 2023	39.90	40.35	36.26	36.45	36.45	70,680
Dec 12, 2023	40.35	41.10	39.95	40.05	40.05	36,120
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL78.51+0.40(+0.51%)

Bitcoin CAD87,299.27+106.64(+0.12%)

MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
78.51
+0.40(+0.51%)

Bitcoin CAD
87,299.27
+106.64(+0.12%)