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
Jul 17, 2026	28.70	28.81	28.70	28.81	28.81	3.39%	207
Jul 16, 2026	27.77	27.86	27.77	27.86	27.86	3.34%	649
Jul 15, 2026	27.23	27.40	26.96	26.96	26.96	-4.61%	613
Jul 14, 2026	26.94	28.37	26.94	28.26	28.26	-2.62%	255
Jul 13, 2026	29.02	29.02	29.02	29.02	29.02	1.01%	285
Jul 10, 2026	28.91	28.91	28.73	28.73	28.73	-1.85%	115
Jul 9, 2026	29.27	29.27	29.27	29.27	29.27	-4.27%	14
Jul 8, 2026	29.52	30.80	29.52	30.58	30.58	6.41%	612
Jul 7, 2026	28.74	28.74	28.74	28.74	28.74	-0.89%	59
Jul 6, 2026	29.57	29.57	29.00	29.00	29.00	-7.27%	475
Jul 2, 2026	31.27	31.27	31.27	31.27	31.27	-0.26%	74
Jul 1, 2026	31.19	31.35	31.19	31.35	31.35	-6.08%	564
Jun 30, 2026	33.07	33.38	33.07	33.38	33.38	1.89%	131
Jun 29, 2026	32.76	32.76	32.76	32.76	32.76	-0.80%	33
Jun 26, 2026	32.83	33.02	32.83	33.02	33.02	4.47%	338
Jun 25, 2026	31.61	31.61	31.61	31.61	31.61	-1.23%	132
Jun 24, 2026	32.01	32.01	32.01	32.01	32.00	2.86%	217
Jun 23, 2026	31.11	31.11	31.11	31.11	31.11	-2.15%	7
Jun 22, 2026	32.11	32.11	31.80	31.80	31.80	-4.28%	627
Jun 18, 2026	32.53	33.22	32.46	33.22	33.22	3.03%	601
Jun 17, 2026	30.98	32.24	30.98	32.24	32.24	-0.49%	1,207
Jun 16, 2026	32.40	32.40	32.40	32.40	32.40	-5.79%	127
Jun 15, 2026	34.39	34.39	34.39	34.39	34.39	1.04%	140
Jun 12, 2026	33.61	34.04	33.61	34.04	34.04	-5.42%	202
Jun 11, 2026	37.04	37.04	35.99	35.99	35.99	-4.30%	343
Jun 10, 2026	37.61	37.61	37.61	37.61	37.61	1.52%	16
Jun 9, 2026	37.04	37.04	37.04	37.04	37.04	-1.75%	55
Jun 8, 2026	37.70	37.70	37.70	37.70	37.70	1.03%	101
Jun 5, 2026	37.39	37.39	37.32	37.32	37.32	2.38%	369
Jun 4, 2026	36.45	36.45	36.45	36.45	36.45	-10.32%	107
Jun 3, 2026	40.64	40.64	40.64	40.64	40.64	3.59%	96
Jun 2, 2026	39.24	39.24	39.24	39.24	39.24	-4.44%	63
Jun 1, 2026	41.06	41.06	41.06	41.06	41.06	-1.38%	93
May 29, 2026	41.63	41.63	41.63	41.63	41.63	-3.09%	13
May 28, 2026	44.00	44.00	42.96	42.96	42.96	-0.36%	542
May 27, 2026	43.11	43.11	43.11	43.11	43.11	4.31%	52
May 26, 2026	41.33	41.33	41.33	41.33	41.33	-1.63%	45
May 22, 2026	41.63	42.02	41.63	42.02	42.02	-1.40%	474
May 21, 2026	43.33	43.33	42.62	42.62	42.62	-1.67%	579
May 20, 2026	43.47	43.47	43.34	43.34	43.34	-6.67%	199
May 19, 2026	46.44	46.44	46.44	46.44	46.44	2.60%	27
May 18, 2026	45.47	45.47	45.26	45.26	45.26	-1.98%	328
May 15, 2026	46.18	46.18	46.18	46.18	46.18	1.63%	46
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	5.09%	7
May 6, 2026	41.78	41.78	41.78	41.78	41.78	-2.95%	79

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

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.