MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
9.78
-0.28 (-2.80%)
At close: Feb 17, 2026, 4:00 PM EST
9.72
-0.06 (-0.60%)
After-hours: Feb 17, 2026, 8:00 PM EST
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.53 | 9.81 | 9.52 | 9.78 | 9.78 | -2.79% | 3,654 |
| Feb 13, 2026 | 10.27 | 10.44 | 10.05 | 10.06 | 10.06 | -0.61% | 9,114 |
| Feb 12, 2026 | 9.08 | 10.19 | 9.08 | 10.12 | 10.12 | 10.18% | 8,756 |
| Feb 11, 2026 | 8.48 | 9.20 | 8.48 | 9.19 | 9.19 | 7.30% | 3,735 |
| Feb 10, 2026 | 8.52 | 8.92 | 8.52 | 8.56 | 8.56 | 5.28% | 1,006 |
| Feb 9, 2026 | 8.28 | 8.28 | 8.13 | 8.13 | 8.13 | -1.92% | 247 |
| Feb 6, 2026 | 8.38 | 8.39 | 8.25 | 8.29 | 8.29 | -10.38% | 1,561 |
| Feb 5, 2026 | 9.45 | 9.49 | 9.25 | 9.25 | 9.25 | 4.30% | 1,100 |
| Feb 4, 2026 | 8.71 | 8.90 | 8.71 | 8.87 | 8.87 | -1.02% | 912 |
| Feb 3, 2026 | 8.74 | 9.25 | 8.74 | 8.96 | 8.96 | -1.32% | 2,283 |
| Feb 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.17% | 280 |
| Jan 30, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.47 | -0.35% | 385 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.51 | 9.51 | 9.51 | -3.32% | 1,010 |
| Jan 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | 1.29% | 1,308 |
| Jan 27, 2026 | 9.74 | 9.78 | 9.69 | 9.71 | 9.71 | -1.40% | 794 |
| Jan 26, 2026 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -2.80% | 684 |
| Jan 23, 2026 | 10.14 | 10.19 | 10.11 | 10.13 | 10.13 | 5.14% | 2,516 |
| Jan 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.90% | 228 |
| Jan 21, 2026 | 9.69 | 9.82 | 9.67 | 9.82 | 9.82 | -1.94% | 301 |
| Jan 20, 2026 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 6.26% | 587 |
| Jan 16, 2026 | 9.37 | 9.43 | 9.22 | 9.43 | 9.43 | -1.06% | 1,959 |
| Jan 15, 2026 | 9.66 | 9.66 | 9.45 | 9.53 | 9.53 | -5.05% | 1,716 |
| Jan 14, 2026 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | 3.83% | 907 |
| Jan 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.94% | 111 |
| Jan 12, 2026 | 9.38 | 9.52 | 9.30 | 9.30 | 9.30 | 1.51% | 2,539 |
| Jan 9, 2026 | 9.07 | 9.16 | 9.07 | 9.16 | 9.16 | 0.45% | 102 |
| Jan 8, 2026 | 9.20 | 9.20 | 9.06 | 9.12 | 9.12 | -1.16% | 308 |
| Jan 7, 2026 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | 5.29% | 707 |
| Jan 6, 2026 | 8.95 | 8.95 | 8.76 | 8.76 | 8.76 | -1.51% | 370 |
| Jan 5, 2026 | 8.70 | 8.90 | 8.64 | 8.90 | 8.90 | -8.26% | 870 |
| Jan 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.54% | 63 |
| Dec 31, 2025 | 10.12 | 10.16 | 10.07 | 10.16 | 10.16 | 1.82% | 597 |
| Dec 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.46% | 157 |
| Dec 29, 2025 | 9.61 | 9.83 | 9.61 | 9.83 | 9.83 | 3.07% | 608 |
| Dec 26, 2025 | 9.60 | 9.61 | 9.54 | 9.54 | 9.54 | 0.59% | 602 |
| Dec 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.54% | 145 |
| Dec 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.50% | 533 |
| Dec 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -5.03% | 165 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.28 | 10.30 | 10.30 | -3.90% | 568 |
| Dec 18, 2025 | 10.67 | 10.72 | 10.67 | 10.72 | 10.72 | 0.08% | 158 |
| Dec 17, 2025 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | 0.69% | 5,175 |
| Dec 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.63 | 2.68% | 127 |
| Dec 15, 2025 | 10.05 | 10.36 | 10.05 | 10.36 | 10.36 | -0.65% | 594 |
| Dec 12, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | 1.12% | 497 |
| Dec 11, 2025 | 10.32 | 10.32 | 10.22 | 10.31 | 10.31 | -3.19% | 1,064 |
| Dec 10, 2025 | 11.24 | 11.24 | 10.65 | 10.65 | 10.65 | -5.89% | 592 |
| Dec 9, 2025 | 11.09 | 11.39 | 11.09 | 11.32 | 11.32 | -0.50% | 680 |
| Dec 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.59% | 111 |
| Dec 5, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.48% | 17 |
| Dec 4, 2025 | 11.40 | 11.50 | 11.35 | 11.50 | 11.49 | -1.98% | 303 |