MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
18.28
+0.70 (4.01%)
At close: Jul 8, 2025, 4:00 PM
18.28
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 18.14 | 18.29 | 18.14 | 18.29 | 18.29 | 4.01% | 247 |
| Jul 7, 2025 | 17.52 | 17.80 | 17.51 | 17.58 | 17.58 | 1.52% | 1,412 |
| Jul 3, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.86% | 102 |
| Jul 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -3.22% | 2,343 |
| Jul 1, 2025 | 19.11 | 19.11 | 18.42 | 18.42 | 18.42 | -3.12% | 110 |
| Jun 30, 2025 | 18.96 | 19.20 | 18.96 | 19.02 | 19.02 | -2.08% | 564 |
| Jun 27, 2025 | 19.67 | 19.67 | 19.42 | 19.42 | 19.42 | -0.33% | 6,702 |
| Jun 26, 2025 | 19.72 | 19.72 | 19.48 | 19.48 | 19.48 | -4.10% | 9,240 |
| Jun 25, 2025 | 20.73 | 20.86 | 20.32 | 20.32 | 20.32 | -1.97% | 214 |
| Jun 24, 2025 | 20.65 | 20.73 | 20.65 | 20.73 | 20.73 | -4.48% | 110 |
| Jun 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.30% | 61 |
| Jun 20, 2025 | 22.31 | 22.31 | 22.21 | 22.21 | 22.21 | -1.32% | 205 |
| Jun 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -4.95% | 32 |
| Jun 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.81% | 8 |
| Jun 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -4.72% | 88 |
| Jun 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 5.71% | 45 |
| Jun 12, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.65% | 24 |
| Jun 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.05% | 33 |
| Jun 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.11% | 81 |
| Jun 9, 2025 | 22.47 | 22.73 | 22.46 | 22.73 | 22.73 | -0.03% | 8,016 |
| Jun 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -5.54% | 45 |
| Jun 5, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.08% | 38 |
| Jun 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.89% | 32 |
| Jun 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.92% | 56 |
| Jun 2, 2025 | 24.53 | 24.53 | 24.32 | 24.32 | 24.32 | 0.21% | 277 |
| May 30, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | 24.26 | 0.09% | 130 |
| May 29, 2025 | 24.43 | 24.43 | 24.24 | 24.24 | 24.24 | -1.09% | 130 |
| May 28, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 2.65% | - |
| May 27, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -6.31% | 45 |
| May 23, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.97% | 134 |
| May 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.67% | 153 |
| May 21, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 7.60% | 163 |
| May 20, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.47% | 52 |
| May 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.80% | 179 |
| May 16, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.08% | 15 |
| May 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.39% | 61 |
| May 14, 2025 | 23.84 | 23.84 | 23.67 | 23.67 | 23.67 | -1.69% | 496 |
| May 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -4.69% | 222 |
| May 12, 2025 | 25.08 | 25.26 | 25.08 | 25.26 | 25.26 | -10.45% | 352 |
| May 9, 2025 | 27.79 | 28.21 | 27.79 | 28.21 | 28.21 | 0.19% | 337 |
| May 8, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -4.77% | 230 |
| May 7, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.52% | 97 |
| May 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.47% | 6 |
| May 5, 2025 | 28.83 | 29.30 | 28.61 | 29.30 | 29.30 | 0.21% | 1,296 |
| May 2, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -7.04% | 105 |
| May 1, 2025 | 31.57 | 31.68 | 31.45 | 31.45 | 31.45 | -1.96% | 587 |
| Apr 30, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.29% | 114 |
| Apr 29, 2025 | 32.17 | 32.17 | 31.99 | 31.99 | 31.99 | -2.65% | 180 |
| Apr 28, 2025 | 32.28 | 33.20 | 32.28 | 32.86 | 32.86 | -0.92% | 542 |
| Apr 25, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.45% | 101 |