MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
12.80
-0.42 (-3.20%)
Nov 26, 2025, 4:00 PM EST - Market closed
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.22% | 333 |
| Nov 25, 2025 | 13.18 | 13.22 | 13.18 | 13.22 | 13.22 | -4.00% | 204 |
| Nov 24, 2025 | 13.86 | 14.02 | 13.76 | 13.78 | 13.77 | -3.64% | 2,485 |
| Nov 21, 2025 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | -1.78% | 3,500 |
| Nov 20, 2025 | 14.10 | 14.56 | 14.10 | 14.56 | 14.55 | 4.44% | 292 |
| Nov 19, 2025 | 14.40 | 14.40 | 13.70 | 13.94 | 13.94 | -2.91% | 3,442 |
| Nov 18, 2025 | 14.59 | 14.59 | 14.05 | 14.35 | 14.35 | -1.53% | 5,515 |
| Nov 17, 2025 | 13.79 | 14.64 | 13.79 | 14.58 | 14.58 | 7.19% | 640 |
| Nov 14, 2025 | 13.92 | 13.93 | 13.39 | 13.60 | 13.60 | 2.16% | 3,973 |
| Nov 13, 2025 | 12.85 | 13.31 | 12.85 | 13.31 | 13.31 | 7.09% | 2,158 |
| Nov 12, 2025 | 12.42 | 12.43 | 12.38 | 12.43 | 12.43 | -4.49% | 1,285 |
| Nov 11, 2025 | 12.99 | 13.10 | 12.98 | 13.01 | 13.01 | -0.82% | 775 |
| Nov 10, 2025 | 13.23 | 13.23 | 13.00 | 13.12 | 13.12 | -2.46% | 712 |
| Nov 7, 2025 | 13.94 | 14.06 | 13.45 | 13.45 | 13.45 | -0.64% | 1,641 |
| Nov 6, 2025 | 13.33 | 13.79 | 13.32 | 13.54 | 13.54 | 0.32% | 2,547 |
| Nov 5, 2025 | 13.76 | 13.76 | 13.34 | 13.50 | 13.50 | -0.69% | 651 |
| Nov 4, 2025 | 13.31 | 13.59 | 13.31 | 13.59 | 13.59 | 0.05% | 674 |
| Nov 3, 2025 | 13.68 | 13.68 | 13.57 | 13.58 | 13.58 | 0.67% | 460 |
| Oct 31, 2025 | 13.66 | 13.66 | 13.49 | 13.49 | 13.49 | -1.52% | 526 |
| Oct 30, 2025 | 13.47 | 13.70 | 13.44 | 13.70 | 13.70 | -1.83% | 511 |
| Oct 29, 2025 | 13.56 | 13.96 | 13.56 | 13.96 | 13.96 | 3.08% | 204 |
| Oct 28, 2025 | 13.48 | 13.64 | 13.41 | 13.54 | 13.54 | 0.13% | 3,132 |
| Oct 27, 2025 | 13.54 | 13.54 | 13.52 | 13.52 | 13.52 | -1.66% | 1,153 |
| Oct 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -5.89% | 62 |
| Oct 23, 2025 | 14.66 | 14.70 | 14.58 | 14.61 | 14.61 | -1.58% | 5,519 |
| Oct 22, 2025 | 14.89 | 14.92 | 14.85 | 14.85 | 14.85 | 3.25% | 1,554 |
| Oct 21, 2025 | 14.03 | 14.38 | 14.03 | 14.38 | 14.38 | 2.01% | 1,599 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.01 | 14.10 | 14.10 | -6.14% | 8,621 |
| 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 | 14.10 | -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 |