Canada markets open in 7 hours 21 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.48-1.40 (-6.40%)
At close: 04:00PM EDT
20.90 +0.42 (+2.05%)
After hours: 07:45PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202221.2821.7920.0120.4820.4872,400
Sept 23, 202222.4622.6920.8021.8821.8861,700
Sept 22, 202225.3925.4523.3023.4723.4749,400
Sept 21, 202226.9227.3524.7624.7624.7641,900
Sept 20, 202227.3327.4925.9426.6526.6552,700
Sept 19, 202226.0728.1925.9628.0528.0525,000
Sept 16, 202226.5627.2725.9827.1627.1629,400
Sept 15, 202226.7228.5826.7227.8627.8635,600
Sept 14, 202226.8827.5425.9726.6926.6932,800
Sept 13, 202228.4828.7026.5026.7126.7178,400
Sept 12, 202230.1731.0729.9830.4130.4142,000
Sept 09, 202229.2330.0229.2329.4929.4936,500
Sept 08, 202226.4928.8126.2728.7928.7996,800
Sept 07, 202225.1527.1925.0227.1927.1921,300
Sept 06, 202226.8326.8324.5325.8425.8439,800
Sept 02, 202227.3928.5525.8826.5226.5243,100
Sept 01, 202226.4026.8025.0026.6026.6041,900
Aug 31, 202227.4727.5326.3726.9626.9641,000
Aug 30, 202227.8927.9626.4027.2027.2049,900
Aug 29, 202227.3027.7526.6727.4527.4541,200
Aug 26, 202231.0731.2927.6728.1428.1453,300
Aug 25, 202229.9030.9029.6430.9030.9046,000
Aug 24, 202229.0029.8228.7529.7529.7520,000
Aug 23, 202229.4830.2429.1629.5229.5234,500
Aug 22, 202230.0130.1729.0729.7229.7282,500
Aug 19, 202232.4332.6031.1132.0032.0064,300
Aug 18, 202233.2033.6532.6333.6533.6550,600
Aug 17, 202233.0533.8632.6733.7733.7752,800
Aug 16, 202233.0134.7633.0034.0934.0969,600
Aug 15, 202232.3033.8732.3033.3733.3783,400
Aug 12, 202232.6133.5431.8233.0533.0575,500
Aug 11, 202231.6032.5031.5032.0032.0063,400
Aug 10, 202229.8730.9429.7030.7530.75171,700
Aug 09, 202228.3128.7727.9028.7728.7721,600
Aug 08, 202228.9729.2927.9028.3228.3294,800
Aug 05, 202227.2829.2326.9628.3228.32168,100
Aug 04, 202227.8328.2727.2527.8827.8850,600
Aug 03, 202227.6228.5327.3028.0028.0072,600
Aug 02, 202227.4728.0326.8527.2027.20132,600
Aug 01, 202227.7528.5827.0528.4528.45105,000
Jul 29, 202227.3328.8827.3028.2828.28129,900
Jul 28, 202226.9027.5425.7526.9526.9559,700
Jul 27, 202225.7527.2825.5126.8326.8375,700
Jul 26, 202226.2427.1925.3125.7225.7259,500
Jul 25, 202227.0127.5426.5926.8326.8373,000
Jul 22, 202226.5727.2925.8226.4426.4473,700
Jul 21, 202225.6026.8225.4126.8226.8266,600
Jul 20, 202225.8626.2425.2025.8525.8595,000
Jul 19, 202224.6426.3524.5125.8325.83158,900
Jul 18, 202224.9525.5623.3123.8223.82205,300
Jul 15, 202221.1823.9921.1723.1923.19235,100
Jul 14, 202220.0220.3719.2020.2120.21185,300
Jul 13, 202221.8322.0020.6921.8021.80200,900
Jul 12, 202222.2623.8822.0522.8122.81158,500
Jul 11, 202223.0023.4322.5022.9022.9049,800
Jul 08, 202224.4624.4623.2523.9623.9695,400
Jul 07, 202223.2724.1623.2723.7423.7478,700
Jul 06, 202223.0123.4722.1722.7722.7782,000
Jul 05, 202222.2423.3921.2023.3623.36120,700
Jul 01, 202222.1423.8821.6523.8823.8890,500
Jun 30, 202222.3523.3821.0022.5722.57106,000
Jun 29, 202224.2424.7323.3723.7823.7882,300
Jun 28, 202225.5426.3824.0524.2224.22181,200
Jun 27, 202225.3225.3423.9624.4824.48140,700
Jun 24, 202222.5025.1322.2824.9224.92274,200
Jun 23, 202222.6322.7320.7522.1322.13173,800
Jun 22, 202221.9123.1621.9122.7522.7573,500
Jun 21, 202223.4423.7822.6723.1923.1974,700
Jun 17, 202221.6022.4321.0021.8921.8969,000
Jun 16, 202221.4021.8820.4721.5221.52178,900
Jun 15, 202222.5923.7421.7822.8222.82113,500
Jun 14, 202222.6223.5821.3421.7921.79110,000
Jun 13, 202222.3323.5221.8822.3522.35119,200
Jun 10, 202225.8526.1323.9424.1324.13126,200
Jun 09, 202230.2130.3927.6327.6327.6390,300
Jun 08, 202231.4731.5029.9330.5430.5485,100
Jun 07, 202231.1032.3630.8132.3232.3275,600
Jun 06, 202232.8333.9431.8231.9531.9568,100
Jun 03, 202232.4933.0031.8031.8031.8051,200
Jun 02, 202232.2133.3231.3233.3233.3260,900
Jun 01, 202234.0034.3031.0832.1832.18144,400
May 31, 202232.7334.5032.3133.9133.91127,700
May 27, 202232.9933.6332.4233.6033.60123,600
May 26, 202231.3932.9431.2332.6232.62214,900
May 25, 202228.7330.7328.5830.1830.18208,600
May 24, 202228.7429.3827.2029.2029.20141,700
May 23, 202227.4530.2227.3529.4429.44411,600
May 20, 202227.2527.4024.2926.0126.01119,400
May 19, 202225.5626.8525.5626.3826.3886,600
May 18, 202228.1928.2626.2726.7526.7596,800
May 17, 202227.9529.2527.7529.0129.01163,400
May 16, 202226.5926.7925.3626.2026.2060,200
May 13, 202227.1227.6026.2027.0027.00140,400
May 12, 202226.0326.8224.5026.1326.13173,900
May 11, 202227.5529.7626.5726.6726.67106,200
May 10, 202229.5030.1726.2427.5727.57148,500
May 09, 202229.3729.9728.1128.7828.78201,900
May 06, 202230.8431.1129.0530.8830.88193,100
May 05, 202232.7032.7129.6731.2631.26233,100
May 04, 202231.1834.1130.9033.9733.97329,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...