MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)

BNKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	44.61	45.44	44.61	45.44	45.44	-1.11%	266
May 13, 2026	45.95	45.95	45.95	45.95	45.95	2.76%	159
May 12, 2026	44.71	44.71	44.71	44.71	44.71	-3.12%	39
May 11, 2026	46.15	46.15	46.15	46.15	46.15	2.02%	213
May 8, 2026	36.16	45.24	36.16	45.24	45.24	3.02%	923
May 7, 2026	43.91	43.91	43.91	43.91	43.91	5.10%	7
May 6, 2026	41.78	41.78	41.78	41.78	41.78	-2.95%	79
May 5, 2026	43.05	43.05	43.05	43.05	43.05	-3.42%	9
May 4, 2026	44.28	44.59	44.28	44.58	44.58	4.81%	444
May 1, 2026	41.37	42.53	41.37	42.53	42.53	1.60%	276
Apr 30, 2026	41.47	41.86	41.47	41.86	41.86	-4.15%	240
Apr 29, 2026	43.01	44.47	43.01	43.67	43.67	1.98%	698
Apr 28, 2026	42.82	42.82	42.82	42.82	42.82	0.63%	25
Apr 27, 2026	43.25	43.25	42.56	42.56	42.56	-3.77%	418
Apr 24, 2026	43.60	44.30	43.60	44.22	44.22	2.90%	535
Apr 23, 2026	43.52	43.52	42.98	42.98	42.98	2.26%	479
Apr 22, 2026	42.03	42.03	42.03	42.03	42.03	1.75%	220
Apr 21, 2026	39.28	41.30	39.28	41.30	41.30	1.57%	411
Apr 20, 2026	40.67	40.67	40.67	40.67	40.67	-2.61%	377
Apr 17, 2026	41.25	41.76	40.50	41.76	41.76	-3.51%	620
Apr 16, 2026	43.25	43.28	43.25	43.28	43.28	3.45%	239
Apr 15, 2026	41.82	41.83	41.82	41.83	41.83	-2.58%	289
Apr 14, 2026	44.11	44.12	42.30	42.94	42.94	-0.10%	1,257
Apr 13, 2026	43.50	43.50	42.96	42.98	42.98	-3.55%	755
Apr 10, 2026	43.40	44.57	43.40	44.57	44.57	2.51%	429
Apr 9, 2026	43.47	43.47	43.47	43.47	43.47	-3.28%	335
Apr 8, 2026	44.95	44.95	44.95	44.95	44.95	-11.27%	299
Apr 7, 2026	51.89	51.89	50.66	50.66	50.66	-1.36%	263
Apr 6, 2026	51.16	51.36	51.16	51.36	51.36	-2.11%	353
Apr 2, 2026	56.18	56.18	52.47	52.47	52.47	-1.21%	852
Apr 1, 2026	53.11	53.11	53.11	53.11	53.11	-2.95%	220
Mar 31, 2026	56.00	56.00	54.72	54.72	54.72	-10.54%	862
Mar 30, 2026	59.84	61.17	59.84	61.17	61.17	-0.68%	834
Mar 27, 2026	57.79	61.60	57.79	61.59	61.59	7.63%	2,366
Mar 26, 2026	57.59	57.59	56.65	57.22	57.22	3.73%	1,005
Mar 25, 2026	55.16	55.16	55.16	55.16	55.16	-1.04%	65
Mar 24, 2026	54.70	55.74	54.59	55.74	55.74	-3.12%	2,944
Mar 23, 2026	56.00	57.54	55.22	57.54	57.54	-3.77%	3,842
Mar 20, 2026	60.56	60.56	59.79	59.79	59.79	-1.33%	748
Mar 19, 2026	62.18	62.18	60.59	60.59	60.59	-1.30%	488
Mar 18, 2026	58.97	61.39	58.97	61.39	61.39	1.29%	319
Mar 17, 2026	60.61	60.61	60.61	60.61	60.61	-2.37%	258
Mar 16, 2026	60.97	62.46	60.97	62.08	62.08	-2.21%	2,986
Mar 13, 2026	63.27	63.49	63.27	63.49	63.49	0.65%	740
Mar 12, 2026	63.10	63.10	63.07	63.07	63.07	6.83%	635
Mar 11, 2026	59.04	59.04	59.04	59.04	59.04	0.87%	423
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%	773
Mar 5, 2026	56.38	56.38	55.32	55.32	55.32	5.57%	482

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.