MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
27.73
+0.60 (2.22%)
At close: Aug 27, 2026, 4:00 PM EDT
27.73
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
BNKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 27.25 | 28.15 | 27.25 | 27.13 | - | - | 8 |
| 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 |
| Jul 27, 2026 | 26.97 | 28.07 | 26.97 | 28.07 | 28.07 | -0.82% | 701 |
| Jul 24, 2026 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | -0.46% | 262 |
| Jul 23, 2026 | 28.49 | 28.49 | 28.43 | 28.43 | 28.43 | 2.59% | 608 |
| Jul 22, 2026 | 27.97 | 27.97 | 27.71 | 27.72 | 27.72 | -2.37% | 331 |
| Jul 21, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -3.56% | 17 |
| Jul 20, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.19% | 35 |
| 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 |