MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
22.66
-0.28 (-1.22%)
At close: Aug 5, 2025, 4:00 PM
22.66
0.00 (0.00%)
After-hours: Aug 5, 2025, 6:30 PM EDT
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.19 | 23.19 | 21.81 | 22.66 | - | -1.22% | 21,197 |
| Aug 4, 2025 | 22.67 | 23.01 | 22.53 | 22.94 | 22.94 | 3.29% | 8,315 |
| Aug 1, 2025 | 22.68 | 22.68 | 21.34 | 22.21 | 22.21 | -6.99% | 51,668 |
| Jul 31, 2025 | 24.57 | 24.92 | 23.87 | 23.88 | 23.88 | -3.75% | 18,421 |
| Jul 30, 2025 | 25.10 | 25.36 | 24.53 | 24.81 | 24.81 | 0.33% | 9,861 |
| Jul 29, 2025 | 25.14 | 25.26 | 24.54 | 24.73 | 24.73 | -0.08% | 7,858 |
| Jul 28, 2025 | 25.05 | 25.11 | 24.55 | 24.75 | 24.75 | -1.86% | 23,701 |
| Jul 25, 2025 | 24.65 | 25.22 | 24.50 | 25.22 | 25.22 | 1.73% | 10,844 |
| Jul 24, 2025 | 24.62 | 25.33 | 24.61 | 24.79 | 24.79 | 0.76% | 12,153 |
| Jul 23, 2025 | 24.02 | 24.60 | 24.01 | 24.60 | 24.60 | 3.02% | 15,241 |
| Jul 22, 2025 | 23.73 | 24.13 | 23.29 | 23.88 | 23.88 | 1.88% | 15,153 |
| Jul 21, 2025 | 23.75 | 24.35 | 23.44 | 23.44 | 23.44 | -0.93% | 41,293 |
| Jul 18, 2025 | 23.49 | 23.66 | 23.09 | 23.66 | 23.66 | 2.03% | 25,654 |
| Jul 17, 2025 | 22.00 | 23.25 | 21.97 | 23.19 | 23.19 | 3.62% | 42,007 |
| Jul 16, 2025 | 22.44 | 22.48 | 21.14 | 22.38 | 22.38 | -0.93% | 22,528 |
| Jul 15, 2025 | 23.08 | 23.21 | 22.11 | 22.59 | 22.59 | -3.75% | 111,327 |
| Jul 14, 2025 | 22.73 | 23.47 | 22.67 | 23.47 | 23.47 | 2.97% | 46,185 |
| Jul 11, 2025 | 22.70 | 22.99 | 22.20 | 22.79 | 22.79 | -1.14% | 48,025 |
| Jul 10, 2025 | 22.29 | 23.23 | 22.29 | 23.06 | 23.06 | 2.43% | 43,806 |
| Jul 9, 2025 | 23.19 | 23.19 | 22.39 | 22.51 | 22.51 | 0.13% | 31,737 |
| Jul 8, 2025 | 23.36 | 23.36 | 22.30 | 22.48 | 22.48 | -4.10% | 66,173 |
| Jul 7, 2025 | 23.94 | 24.15 | 23.02 | 23.44 | 23.44 | -2.25% | 61,738 |
| Jul 3, 2025 | 24.05 | 24.11 | 23.40 | 23.98 | 23.98 | 3.23% | 82,270 |
| Jul 2, 2025 | 22.83 | 23.34 | 22.50 | 23.23 | 23.23 | 3.43% | 67,454 |
| Jul 1, 2025 | 21.80 | 22.63 | 21.75 | 22.46 | 22.46 | 2.37% | 73,822 |
| Jun 30, 2025 | 22.32 | 22.32 | 21.58 | 21.94 | 21.94 | 2.72% | 56,383 |
| Jun 27, 2025 | 21.41 | 21.72 | 21.11 | 21.36 | 21.36 | -0.19% | 47,702 |
| Jun 26, 2025 | 20.72 | 21.45 | 20.72 | 21.40 | 21.40 | 3.93% | 68,868 |
| Jun 25, 2025 | 20.18 | 20.60 | 19.94 | 20.59 | 20.59 | 2.69% | 47,079 |
| Jun 24, 2025 | 19.92 | 20.35 | 19.92 | 20.05 | 20.05 | 4.21% | 84,143 |
| Jun 23, 2025 | 18.41 | 19.28 | 17.96 | 19.24 | 19.24 | 2.61% | 26,822 |
| Jun 20, 2025 | 18.98 | 19.03 | 18.75 | 18.75 | 18.75 | 0.59% | 14,983 |
| Jun 18, 2025 | 17.72 | 18.81 | 17.72 | 18.64 | 18.64 | 4.95% | 17,517 |
| Jun 17, 2025 | 17.85 | 18.09 | 17.60 | 17.76 | 17.76 | -1.66% | 12,603 |
| Jun 16, 2025 | 17.73 | 18.40 | 17.73 | 18.06 | 18.06 | 3.91% | 26,588 |
| Jun 13, 2025 | 17.57 | 17.95 | 17.12 | 17.38 | 17.38 | -5.54% | 29,649 |
| Jun 12, 2025 | 18.04 | 18.40 | 17.71 | 18.40 | 18.40 | -0.05% | 13,445 |
| Jun 11, 2025 | 18.60 | 18.87 | 18.41 | 18.41 | 18.41 | -1.30% | 32,543 |
| Jun 10, 2025 | 18.58 | 18.68 | 18.49 | 18.65 | 18.65 | 0.12% | 8,151 |
| Jun 9, 2025 | 18.79 | 18.93 | 18.51 | 18.63 | 18.63 | 0.49% | 10,060 |
| Jun 6, 2025 | 18.50 | 18.64 | 18.27 | 18.54 | 18.54 | 5.16% | 19,775 |
| Jun 5, 2025 | 17.42 | 17.91 | 17.20 | 17.63 | 17.63 | -0.11% | 7,966 |
| Jun 4, 2025 | 18.32 | 18.36 | 17.65 | 17.65 | 17.65 | -1.78% | 12,512 |
| Jun 3, 2025 | 17.59 | 18.07 | 17.36 | 17.97 | 17.97 | 1.93% | 14,123 |
| Jun 2, 2025 | 17.21 | 17.63 | 16.86 | 17.63 | 17.63 | 0.34% | 8,031 |
| May 30, 2025 | 17.40 | 17.57 | 17.30 | 17.57 | 17.57 | - | 8,943 |
| May 29, 2025 | 17.35 | 17.57 | 17.24 | 17.57 | 17.57 | 0.57% | 10,222 |
| May 28, 2025 | 17.80 | 17.80 | 17.40 | 17.47 | 17.47 | -2.73% | 11,084 |
| May 27, 2025 | 17.20 | 17.96 | 17.20 | 17.96 | 17.96 | 6.15% | 10,174 |
| May 23, 2025 | 16.29 | 17.03 | 16.28 | 16.92 | 16.92 | -0.76% | 15,297 |