MicroSectors U.S. Big Banks Index 3X Leveraged ETNs (BNKU)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

33.32

+0.42

(+1.28%)

At close: 03:59PM EST

33.91

+0.59

(+1.77%)

After hours:

06:52PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	32.11	34.20	32.11	33.32	33.32	71,600
Feb 02, 2023	33.43	33.58	32.01	32.90	32.90	42,900
Feb 01, 2023	31.70	33.48	31.50	32.91	32.91	36,100
Jan 31, 2023	31.07	32.40	30.91	32.04	32.04	24,700
Jan 30, 2023	30.86	31.42	30.76	31.00	31.00	16,800
Jan 27, 2023	31.23	31.75	31.00	31.31	31.31	19,900
Jan 26, 2023	31.51	31.77	30.45	31.13	31.13	28,500
Jan 25, 2023	28.99	31.08	28.99	30.82	30.82	22,500
Jan 24, 2023	29.83	30.64	28.51	29.85	29.85	31,000
Jan 23, 2023	28.43	30.38	28.43	30.00	30.00	32,500
Jan 20, 2023	27.61	28.65	27.34	28.58	28.58	24,700
Jan 19, 2023	27.14	27.78	26.58	27.42	27.42	41,200
Jan 18, 2023	29.60	29.77	28.26	28.57	28.57	36,800
Jan 17, 2023	30.78	30.98	30.05	30.52	30.52	107,800
Jan 13, 2023	28.56	31.14	27.79	31.10	31.10	68,600
Jan 12, 2023	30.00	30.82	29.66	30.61	30.61	83,400
Jan 11, 2023	29.23	29.62	28.77	29.33	29.33	34,800
Jan 10, 2023	28.37	29.26	28.02	29.26	29.26	23,600
Jan 09, 2023	28.78	29.32	28.35	28.78	28.78	49,600
Jan 06, 2023	27.01	28.67	26.95	28.43	28.43	54,500
Jan 05, 2023	27.15	27.23	26.14	26.97	26.97	24,000
Jan 04, 2023	26.59	28.34	26.59	27.61	27.61	58,700
Jan 03, 2023	25.91	26.97	25.62	26.37	26.37	33,200
Dec 30, 2022	24.91	25.65	24.67	25.49	25.49	18,900
Dec 29, 2022	24.92	25.64	24.76	25.64	25.64	20,700
Dec 28, 2022	24.68	25.06	24.31	24.51	24.51	28,700
Dec 27, 2022	24.77	24.91	24.26	24.51	24.51	28,000
Dec 23, 2022	24.11	24.66	24.11	24.64	24.64	14,900
Dec 22, 2022	24.11	24.51	23.13	24.51	24.51	22,600
Dec 21, 2022	24.10	25.04	24.10	24.86	24.86	18,100
Dec 20, 2022	23.53	24.35	23.53	23.55	23.55	23,700
Dec 19, 2022	23.25	24.19	23.04	23.57	23.57	19,200
Dec 16, 2022	23.18	24.20	22.87	23.46	23.46	18,600
Dec 15, 2022	24.30	24.33	23.38	24.06	24.06	52,000
Dec 14, 2022	26.50	26.84	25.00	25.33	25.33	58,400
Dec 13, 2022	28.63	28.69	26.24	26.83	26.83	50,200
Dec 12, 2022	25.52	26.65	25.00	26.41	26.41	24,600
Dec 09, 2022	25.50	25.97	25.27	25.64	25.64	18,700
Dec 08, 2022	25.95	26.04	25.11	25.57	25.57	105,700
Dec 07, 2022	25.50	26.09	24.94	25.64	25.64	23,800
Dec 06, 2022	26.91	27.21	24.70	26.00	26.00	74,900
Dec 05, 2022	29.62	29.78	26.53	27.14	27.14	208,100
Dec 02, 2022	30.13	30.50	29.76	30.41	30.41	36,600
Dec 01, 2022	32.65	32.65	30.74	31.44	31.44	31,100
Nov 30, 2022	30.79	32.44	28.76	32.18	32.18	54,500
Nov 29, 2022	29.71	30.96	29.71	30.96	30.96	17,600
Nov 28, 2022	30.86	31.35	29.66	29.84	29.84	22,500
Nov 25, 2022	31.26	31.88	31.07	31.70	31.70	12,400
Nov 23, 2022	30.93	31.50	30.93	31.47	31.47	22,100
Nov 22, 2022	30.65	31.42	30.64	31.12	31.12	24,100
Nov 21, 2022	29.67	30.44	29.67	30.38	30.38	13,200
Nov 18, 2022	30.03	30.45	29.24	30.14	30.14	22,500
Nov 17, 2022	28.44	29.33	28.06	29.14	29.14	40,100
Nov 16, 2022	30.34	30.42	29.53	29.83	29.83	28,500
Nov 15, 2022	31.21	31.88	29.50	30.37	30.37	89,200
Nov 14, 2022	31.27	31.49	30.33	30.65	30.65	24,200
Nov 11, 2022	30.96	32.30	30.96	32.00	32.00	51,300
Nov 10, 2022	29.05	30.98	29.05	30.98	30.98	84,400
Nov 09, 2022	28.07	28.09	26.85	26.85	26.85	40,900
Nov 08, 2022	28.33	29.05	27.92	29.01	29.01	78,900
Nov 07, 2022	27.99	28.46	27.59	28.40	28.40	67,200
Nov 04, 2022	26.85	27.79	26.45	27.79	27.79	42,500
Nov 03, 2022	25.98	26.40	25.20	26.04	26.04	51,600
Nov 02, 2022	27.27	29.00	26.67	27.05	27.05	76,900
Nov 01, 2022	27.42	27.76	26.92	27.66	27.66	40,200
Oct 31, 2022	26.57	27.46	26.57	27.22	27.22	48,800
Oct 28, 2022	26.14	27.40	25.70	27.40	27.40	53,100
Oct 27, 2022	26.04	26.64	25.60	26.13	26.13	35,800
Oct 26, 2022	25.06	26.24	25.04	25.69	25.69	47,400
Oct 25, 2022	23.39	25.19	23.11	25.00	25.00	63,500
Oct 24, 2022	23.60	24.28	23.10	24.27	24.27	84,500
Oct 21, 2022	20.85	23.33	20.66	23.33	23.33	154,200
Oct 20, 2022	21.97	22.65	20.73	20.98	20.98	39,500
Oct 19, 2022	22.60	23.17	21.55	22.22	22.22	52,900
Oct 18, 2022	23.79	24.47	22.49	23.40	23.40	212,500
Oct 17, 2022	22.40	22.91	21.99	22.22	22.22	100,800
Oct 14, 2022	22.13	23.33	20.89	21.17	21.17	172,400
Oct 13, 2022	17.98	21.84	17.87	21.72	21.72	489,100
Oct 12, 2022	18.97	19.61	18.40	19.08	19.08	66,300
Oct 11, 2022	19.90	20.06	18.66	18.77	18.77	73,800
Oct 10, 2022	21.17	21.32	19.98	20.29	20.29	55,300
Oct 07, 2022	21.82	21.86	20.39	20.83	20.83	89,300
Oct 06, 2022	22.95	23.38	22.11	22.11	22.11	52,200
Oct 05, 2022	23.01	23.75	22.60	23.64	23.64	60,500
Oct 04, 2022	22.83	24.60	22.83	24.60	24.60	118,500
Oct 03, 2022	20.62	21.91	19.98	21.91	21.91	40,200
Sept 30, 2022	20.70	21.52	19.98	20.00	20.00	31,400
Sept 29, 2022	20.81	21.00	19.91	20.84	20.84	50,500
Sept 28, 2022	20.27	21.83	20.27	21.52	21.52	64,400
Sept 27, 2022	21.01	21.25	19.65	20.30	20.30	51,300
Sept 26, 2022	21.28	21.79	20.01	20.48	20.48	72,400
Sept 23, 2022	22.46	22.69	20.80	21.88	21.88	61,700
Sept 22, 2022	25.39	25.45	23.30	23.47	23.47	49,400
Sept 21, 2022	26.92	27.35	24.76	24.76	24.76	41,900
Sept 20, 2022	27.33	27.49	25.94	26.65	26.65	52,700
Sept 19, 2022	26.07	28.19	25.96	28.05	28.05	25,000
Sept 16, 2022	26.56	27.27	25.98	27.16	27.16	29,400
Sept 15, 2022	26.72	28.58	26.72	27.86	27.86	35,600
Sept 14, 2022	26.88	27.54	25.97	26.69	26.69	32,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7461-0.0006(-0.0858%)

CRUDE OIL74.01+0.62(+0.84%)

BTC-CAD30,637.83-895.33(-2.84%)

MicroSectors U.S. Big Banks Index 3X Leveraged ETNs (BNKU)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7461
-0.0006(-0.0858%)

CRUDE OIL
74.01
+0.62(+0.84%)

BTC-CAD
30,637.83
-895.33(-2.84%)