MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
58.53
-0.43 (-0.73%)
At close: Mar 10, 2026, 4:00 PM EDT
58.53
0.00 (0.00%)
Pre-market: Mar 11, 2026, 4:49 AM EDT
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 58.91 | 59.39 | 56.89 | 58.53 | 58.53 | -0.72% | 1,426 |
| Mar 9, 2026 | 62.76 | 63.41 | 58.96 | 58.96 | 58.96 | 0.96% | 1,383 |
| Mar 6, 2026 | 60.41 | 60.41 | 58.39 | 58.39 | 58.39 | 5.56% | 772 |
| Mar 5, 2026 | 56.38 | 56.38 | 55.32 | 55.32 | 55.32 | 5.57% | 481 |
| Mar 4, 2026 | 52.23 | 52.40 | 52.23 | 52.40 | 52.40 | -2.11% | 160 |
| Mar 3, 2026 | 57.30 | 57.33 | 53.53 | 53.53 | 53.53 | 1.08% | 1,018 |
| Mar 2, 2026 | 54.07 | 54.07 | 52.34 | 52.96 | 52.96 | -1.75% | 649 |
| Feb 27, 2026 | 52.91 | 54.40 | 52.91 | 53.91 | 53.91 | 14.04% | 1,436 |
| Feb 26, 2026 | 48.10 | 48.10 | 47.25 | 47.27 | 47.27 | -3.63% | 844 |
| Feb 25, 2026 | 51.55 | 51.55 | 49.05 | 49.05 | 49.05 | -7.64% | 962 |
| Feb 24, 2026 | 55.21 | 55.21 | 53.11 | 53.11 | 53.11 | 0.68% | 576 |
| Feb 23, 2026 | 48.25 | 53.50 | 48.25 | 52.75 | 52.75 | 11.10% | 1,889 |
| Feb 20, 2026 | 50.00 | 50.00 | 47.48 | 47.48 | 47.48 | -1.97% | 525 |
| Feb 19, 2026 | 48.40 | 49.50 | 48.30 | 48.44 | 48.44 | 3.74% | 481 |
| Feb 18, 2026 | 47.07 | 47.07 | 46.15 | 46.69 | 46.69 | -4.48% | 703 |
| Feb 17, 2026 | 47.65 | 49.06 | 47.60 | 48.88 | 48.88 | -2.80% | 730 |
| Feb 13, 2026 | 51.35 | 52.20 | 50.25 | 50.29 | 50.29 | -0.61% | 1,822 |
| Feb 12, 2026 | 45.39 | 50.96 | 45.39 | 50.60 | 50.60 | 10.18% | 1,751 |
| Feb 11, 2026 | 42.40 | 45.98 | 42.40 | 45.93 | 45.93 | 7.30% | 747 |
| Feb 10, 2026 | 42.60 | 44.60 | 42.60 | 42.80 | 42.80 | 5.28% | 201 |
| Feb 9, 2026 | 41.40 | 41.40 | 40.65 | 40.65 | 40.65 | -1.92% | 49 |
| Feb 6, 2026 | 41.90 | 41.95 | 41.26 | 41.45 | 41.45 | -10.38% | 320 |
| Feb 5, 2026 | 47.25 | 47.45 | 46.25 | 46.25 | 46.25 | 4.30% | 220 |
| Feb 4, 2026 | 43.55 | 44.50 | 43.55 | 44.34 | 44.34 | -1.02% | 183 |
| Feb 3, 2026 | 43.70 | 46.25 | 43.70 | 44.80 | 44.80 | -1.32% | 456 |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.16% | 56 |
| Jan 30, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.35% | 97 |
| Jan 29, 2026 | 48.50 | 48.50 | 47.54 | 47.54 | 47.54 | -3.32% | 202 |
| Jan 28, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.17 | 1.29% | 261 |
| Jan 27, 2026 | 48.68 | 48.90 | 48.45 | 48.55 | 48.55 | -1.40% | 178 |
| Jan 26, 2026 | 49.70 | 49.70 | 49.24 | 49.24 | 49.24 | -2.81% | 136 |
| Jan 23, 2026 | 50.70 | 50.95 | 50.55 | 50.66 | 50.66 | 5.14% | 506 |
| Jan 22, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.90% | 45 |
| Jan 21, 2026 | 48.45 | 49.12 | 48.35 | 49.12 | 49.12 | -1.94% | 60 |
| Jan 20, 2026 | 49.95 | 50.09 | 49.88 | 50.09 | 50.09 | 6.25% | 117 |
| Jan 16, 2026 | 46.85 | 47.14 | 46.10 | 47.14 | 47.14 | -1.05% | 391 |
| Jan 15, 2026 | 48.30 | 48.30 | 47.24 | 47.64 | 47.64 | -5.06% | 343 |
| Jan 14, 2026 | 50.75 | 50.75 | 50.18 | 50.18 | 50.18 | 3.83% | 181 |
| Jan 13, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 3.94% | 22 |
| Jan 12, 2026 | 46.91 | 47.61 | 46.50 | 46.50 | 46.50 | 1.50% | 507 |
| Jan 9, 2026 | 45.35 | 45.81 | 45.35 | 45.81 | 45.81 | 0.45% | 20 |
| Jan 8, 2026 | 46.00 | 46.00 | 45.30 | 45.61 | 45.61 | -1.15% | 61 |
| Jan 7, 2026 | 45.50 | 46.14 | 45.50 | 46.14 | 46.14 | 5.29% | 142 |
| Jan 6, 2026 | 44.75 | 44.75 | 43.82 | 43.82 | 43.82 | -1.51% | 74 |
| Jan 5, 2026 | 43.50 | 44.49 | 43.20 | 44.49 | 44.49 | -8.26% | 174 |
| Jan 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.53% | 12 |
| Dec 31, 2025 | 50.60 | 50.80 | 50.35 | 50.80 | 50.80 | 1.82% | 119 |
| Dec 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.47% | 31 |
| Dec 29, 2025 | 48.05 | 49.17 | 48.05 | 49.17 | 49.17 | 3.07% | 121 |
| Dec 26, 2025 | 48.00 | 48.05 | 47.71 | 47.71 | 47.71 | 0.59% | 172 |