MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
15.02
+0.01 (0.06%)
Oct 17, 2025, 4:00 PM EDT - Market closed
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.89 | 15.37 | 14.89 | 15.02 | 15.02 | 0.09% | 13,577 |
| Oct 16, 2025 | 14.12 | 15.26 | 14.12 | 15.01 | 15.01 | 6.38% | 4,605 |
| Oct 15, 2025 | 13.95 | 14.11 | 13.95 | 14.11 | 14.11 | -2.90% | 208 |
| Oct 14, 2025 | 14.72 | 14.72 | 14.45 | 14.53 | 14.53 | -3.76% | 916 |
| Oct 13, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -6.00% | 104 |
| Oct 10, 2025 | 14.89 | 16.06 | 14.64 | 16.06 | 16.06 | 7.50% | 6,149 |
| Oct 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.34% | 146 |
| Oct 8, 2025 | 14.72 | 14.99 | 14.57 | 14.99 | 14.99 | 2.91% | 885 |
| Oct 7, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.32% | 52 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.37 | 14.37 | 14.37 | 0.15% | 112 |
| Oct 3, 2025 | 14.31 | 14.35 | 14.20 | 14.35 | 14.35 | -1.81% | 1,361 |
| Oct 2, 2025 | 14.60 | 14.62 | 14.60 | 14.62 | 14.62 | 1.73% | 319 |
| Oct 1, 2025 | 14.18 | 14.37 | 14.10 | 14.37 | 14.37 | 5.96% | 553 |
| Sep 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 2.53% | 9 |
| Sep 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.10% | 3 |
| Sep 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.43% | 175 |
| Sep 25, 2025 | 13.75 | 13.75 | 13.54 | 13.54 | 13.54 | -1.20% | 1,497 |
| Sep 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.31% | 2 |
| Sep 23, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 1.04% | 310 |
| Sep 22, 2025 | 13.47 | 13.47 | 13.26 | 13.26 | 13.26 | 0.47% | 240 |
| Sep 19, 2025 | 13.42 | 13.42 | 13.20 | 13.20 | 13.20 | -1.46% | 336 |
| Sep 18, 2025 | 13.46 | 13.46 | 13.39 | 13.39 | 13.39 | -3.47% | 588 |
| Sep 17, 2025 | 14.09 | 14.09 | 13.88 | 13.88 | 13.88 | -3.57% | 258 |
| Sep 16, 2025 | 14.67 | 14.67 | 14.39 | 14.39 | 14.39 | 1.13% | 414 |
| Sep 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% | 83 |
| Sep 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.12% | 67 |
| Sep 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -3.80% | 232 |
| Sep 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.05% | 11 |
| Sep 9, 2025 | 15.19 | 15.19 | 14.84 | 14.84 | 14.84 | -3.86% | 326 |
| Sep 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.54% | 5 |
| Sep 5, 2025 | 14.39 | 15.60 | 14.39 | 15.52 | 15.52 | 6.51% | 1,448 |
| Sep 4, 2025 | 14.75 | 14.79 | 14.57 | 14.57 | 14.57 | -4.63% | 1,647 |
| Sep 3, 2025 | 15.23 | 15.61 | 15.16 | 15.28 | 15.28 | 0.71% | 2,547 |
| Sep 2, 2025 | 15.05 | 15.60 | 15.05 | 15.17 | 15.17 | 2.81% | 2,279 |
| Aug 29, 2025 | 14.92 | 14.92 | 14.73 | 14.76 | 14.76 | 0.20% | 324 |
| Aug 28, 2025 | 14.77 | 14.77 | 14.73 | 14.73 | 14.73 | -0.14% | 5,426 |
| Aug 27, 2025 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | -1.86% | 169 |
| Aug 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -3.48% | 15 |
| Aug 25, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.29% | 83 |
| Aug 22, 2025 | 15.59 | 15.63 | 15.52 | 15.62 | 15.62 | -7.10% | 787 |
| Aug 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.85% | 56 |
| Aug 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.12% | 13 |
| Aug 19, 2025 | 16.97 | 16.97 | 16.60 | 16.86 | 16.86 | 1.21% | 20,058 |
| Aug 18, 2025 | 17.44 | 17.44 | 16.66 | 16.66 | 16.66 | -2.05% | 4,023 |
| 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 |