MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
36.06
+0.03 (0.09%)
At close: Oct 6, 2026, 4:00 PM EDT
36.06
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
BNKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.09% | 134 |
| Oct 5, 2026 | 36.56 | 36.56 | 36.00 | 36.03 | 36.03 | 0.29% | 1,461 |
| Oct 2, 2026 | 36.04 | 36.04 | 35.67 | 35.93 | 35.93 | -1.15% | 1,418 |
| Oct 1, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 2.04% | 264 |
| Sep 30, 2026 | 35.58 | 35.70 | 35.58 | 35.62 | 35.62 | 2.48% | 384 |
| Sep 29, 2026 | 34.35 | 34.76 | 34.35 | 34.76 | 34.75 | 1.14% | 956 |
| Sep 28, 2026 | 33.52 | 34.36 | 33.52 | 34.36 | 34.36 | 4.89% | 381 |
| Sep 25, 2026 | 33.70 | 33.70 | 32.76 | 32.76 | 32.76 | -2.30% | 220 |
| Sep 24, 2026 | 33.40 | 33.53 | 33.40 | 33.53 | 33.53 | 0.44% | 526 |
| Sep 23, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 3.31% | 207 |
| Sep 22, 2026 | 32.35 | 32.35 | 32.16 | 32.32 | 32.32 | 8.49% | 685 |
| Sep 21, 2026 | 30.06 | 30.06 | 29.79 | 29.79 | 29.79 | -3.21% | 296 |
| Sep 18, 2026 | 31.04 | 31.04 | 30.77 | 30.77 | 30.77 | 0.77% | 270 |
| Sep 17, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.56% | 79 |
| Sep 16, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 7.56% | 274 |
| Sep 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.97% | 17 |
| Sep 14, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 6.57% | 187 |
| Sep 11, 2026 | 25.64 | 26.53 | 25.64 | 26.53 | 26.53 | -1.61% | 190 |
| Sep 10, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.57% | 105 |
| Sep 9, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.43% | 20 |
| Sep 8, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 3.56% | 16 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.01 | 26.01 | 26.00 | 0.14% | 211 |
| Sep 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -4.83% | 31 |
| Sep 2, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -3.70% | 17 |
| Sep 1, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2.26% | 18 |
| Aug 31, 2026 | 27.58 | 27.71 | 27.58 | 27.71 | 27.71 | 1.56% | 861 |
| Aug 28, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.62% | 14 |
| Aug 27, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.22% | 21 |
| Aug 26, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.19% | 192 |
| Aug 25, 2026 | 27.00 | 27.00 | 26.81 | 26.81 | 26.81 | -1.58% | 294 |
| Aug 24, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.25% | 37 |
| Aug 21, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -3.20% | 54 |
| Aug 20, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.34% | 64 |
| Aug 19, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 6.36% | 26 |
| Aug 18, 2026 | 25.89 | 25.89 | 25.70 | 25.70 | 25.70 | 0.61% | 640 |
| Aug 17, 2026 | 25.25 | 25.54 | 25.00 | 25.54 | 25.54 | 0.41% | 722 |
| Aug 14, 2026 | 25.39 | 25.45 | 25.39 | 25.44 | 25.44 | -0.79% | 1,245 |
| Aug 13, 2026 | 25.68 | 25.68 | 25.64 | 25.64 | 25.64 | -0.05% | 167 |
| Aug 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.68% | 168 |
| Aug 11, 2026 | 26.43 | 26.63 | 26.43 | 26.63 | 26.63 | -0.45% | 187 |
| Aug 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.14% | 162 |
| Aug 7, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.77% | 107 |
| Aug 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 4.46% | 104 |
| Aug 5, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.21% | 62 |
| Aug 4, 2026 | 26.84 | 26.84 | 26.70 | 26.70 | 26.69 | -4.14% | 195 |
| Aug 3, 2026 | 28.27 | 28.27 | 27.85 | 27.85 | 27.85 | -1.73% | 161 |
| Jul 31, 2026 | 28.00 | 28.40 | 28.00 | 28.34 | 28.34 | -1.37% | 1,167 |
| Jul 30, 2026 | 29.45 | 29.56 | 28.73 | 28.73 | 28.73 | -5.63% | 842 |
| Jul 29, 2026 | 29.66 | 30.44 | 29.66 | 30.44 | 30.44 | 9.02% | 478 |
| Jul 28, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.51% | 14 |