MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
13.21
-0.33 (-2.41%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 17.89 | 18.03 | 17.89 | 18.03 | 18.03 | 2.61% | 135 |
| Aug 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.81% | 111 |
| Aug 5, 2025 | 17.89 | 17.89 | 17.67 | 17.72 | 17.72 | 1.23% | 340 |
| Aug 4, 2025 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | -3.93% | 367 |
| Aug 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 7.15% | 64 |
| Jul 31, 2025 | 16.83 | 17.00 | 16.83 | 17.00 | 17.00 | 3.99% | 161 |
| Jul 30, 2025 | 16.24 | 16.35 | 16.08 | 16.35 | 16.35 | -0.46% | 1,295 |
| Jul 29, 2025 | 16.57 | 16.57 | 16.42 | 16.42 | 16.42 | -0.13% | 369 |
| Jul 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.59% | 154 |
| Jul 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.62% | 194 |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.71% | 35 |
| Jul 23, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -3.07% | 37 |
| Jul 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.54% | 97 |
| Jul 21, 2025 | 16.92 | 17.36 | 16.92 | 17.36 | 17.36 | 0.54% | 388 |
| Jul 18, 2025 | 17.44 | 17.44 | 17.27 | 17.27 | 17.27 | -2.09% | 379 |