MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
15.61
-0.06 (-0.41%)
At close: May 9, 2025, 4:00 PM
15.61
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.80 | 15.80 | 15.51 | 15.61 | 15.61 | -0.41% | 6,490 |
| May 8, 2025 | 15.45 | 16.06 | 15.39 | 15.67 | 15.67 | 4.97% | 13,686 |
| May 7, 2025 | 15.02 | 15.18 | 14.80 | 14.93 | 14.93 | 1.40% | 7,185 |
| May 6, 2025 | 14.58 | 15.05 | 14.57 | 14.72 | 14.72 | -2.45% | 23,519 |
| May 5, 2025 | 14.88 | 15.51 | 14.88 | 15.09 | 15.09 | -0.20% | 34,065 |
| May 2, 2025 | 15.02 | 15.24 | 14.66 | 15.12 | 15.12 | 7.21% | 21,198 |
| May 1, 2025 | 13.78 | 14.35 | 13.78 | 14.11 | 14.11 | 1.61% | 21,747 |
| Apr 30, 2025 | 13.24 | 13.88 | 12.75 | 13.88 | 13.88 | -0.32% | 25,917 |
| Apr 29, 2025 | 13.57 | 13.93 | 13.30 | 13.93 | 13.93 | 2.57% | 18,550 |
| Apr 28, 2025 | 13.49 | 13.93 | 13.21 | 13.58 | 13.58 | 0.56% | 16,439 |
| Apr 25, 2025 | 13.38 | 13.60 | 13.24 | 13.50 | 13.50 | 0.14% | 34,965 |
| Apr 24, 2025 | 12.68 | 13.57 | 12.68 | 13.48 | 13.48 | 5.78% | 33,621 |
| Apr 23, 2025 | 12.94 | 13.72 | 12.70 | 12.74 | 12.74 | 5.71% | 46,229 |
| Apr 22, 2025 | 11.57 | 12.07 | 11.56 | 12.06 | 12.06 | 9.99% | 60,935 |
| Apr 21, 2025 | 11.23 | 11.31 | 10.60 | 10.96 | 10.96 | -5.03% | 42,314 |
| Apr 17, 2025 | 11.41 | 11.93 | 11.41 | 11.54 | 11.54 | 4.16% | 19,838 |
| Apr 16, 2025 | 11.75 | 11.85 | 10.83 | 11.08 | 11.08 | -7.05% | 41,241 |
| Apr 15, 2025 | 11.98 | 12.45 | 11.86 | 11.92 | 11.92 | 3.62% | 43,050 |
| Apr 14, 2025 | 11.75 | 11.86 | 11.29 | 11.50 | 11.50 | 6.32% | 41,025 |
| Apr 11, 2025 | 10.28 | 11.36 | 10.20 | 10.82 | 10.82 | -0.73% | 50,764 |
| Apr 10, 2025 | 11.57 | 11.57 | 9.83 | 10.90 | 10.90 | -11.45% | 67,872 |
| Apr 9, 2025 | 9.32 | 12.60 | 9.00 | 12.31 | 12.31 | 26.26% | 205,168 |
| Apr 8, 2025 | 11.34 | 11.61 | 9.37 | 9.75 | 9.75 | -3.27% | 173,418 |
| Apr 7, 2025 | 9.00 | 11.08 | 8.51 | 10.08 | 10.08 | 3.49% | 72,020 |
| Apr 4, 2025 | 11.70 | 13.63 | 9.20 | 9.74 | 9.74 | -21.47% | 124,224 |
| Apr 3, 2025 | 13.78 | 14.01 | 12.40 | 12.40 | 12.40 | -26.08% | 96,972 |
| Apr 2, 2025 | 16.02 | 16.80 | 16.02 | 16.78 | 16.78 | 5.49% | 2,733 |
| Apr 1, 2025 | 15.65 | 16.07 | 15.28 | 15.91 | 15.91 | -1.99% | 5,018 |
| Mar 31, 2025 | 15.25 | 16.23 | 15.00 | 16.23 | 16.23 | 3.72% | 3,822 |
| Mar 28, 2025 | 16.37 | 16.37 | 15.47 | 15.65 | 15.65 | -7.94% | 8,509 |
| Mar 27, 2025 | 16.85 | 17.15 | 16.82 | 17.00 | 17.00 | -3.88% | 3,365 |
| Mar 26, 2025 | 18.55 | 18.61 | 17.68 | 17.68 | 17.68 | -2.94% | 3,117 |
| Mar 25, 2025 | 18.16 | 18.35 | 18.00 | 18.22 | 18.22 | 1.46% | 6,847 |
| Mar 24, 2025 | 17.72 | 17.96 | 17.66 | 17.96 | 17.96 | 7.32% | 3,518 |
| Mar 21, 2025 | 16.37 | 16.80 | 16.03 | 16.73 | 16.73 | 0.43% | 6,268 |
| Mar 20, 2025 | 16.16 | 17.02 | 16.16 | 16.66 | 16.66 | -0.21% | 3,079 |
| Mar 19, 2025 | 16.18 | 17.16 | 16.18 | 16.70 | 16.70 | 4.49% | 3,628 |
| Mar 18, 2025 | 16.13 | 16.13 | 15.84 | 15.98 | 15.98 | -0.24% | 3,035 |
| Mar 17, 2025 | 15.35 | 16.22 | 15.35 | 16.02 | 16.02 | 3.41% | 7,652 |
| Mar 14, 2025 | 14.75 | 15.49 | 14.75 | 15.49 | 15.49 | 9.69% | 22,866 |
| Mar 13, 2025 | 14.80 | 14.80 | 14.03 | 14.12 | 14.12 | -4.04% | 16,657 |
| Mar 12, 2025 | 15.16 | 15.17 | 14.50 | 14.72 | 14.72 | 2.38% | 27,102 |
| Mar 11, 2025 | 14.71 | 14.85 | 14.08 | 14.37 | 14.37 | -1.24% | 6,990 |
| Mar 10, 2025 | 15.54 | 15.55 | 13.86 | 14.55 | 14.55 | -14.14% | 20,400 |
| Mar 7, 2025 | 16.10 | 16.99 | 16.10 | 16.95 | 16.95 | -1.45% | 5,081 |
| Mar 6, 2025 | 17.45 | 17.84 | 16.88 | 17.20 | 17.20 | -6.84% | 7,317 |
| Mar 5, 2025 | 18.28 | 18.61 | 17.62 | 18.46 | 18.46 | 2.27% | 7,693 |
| Mar 4, 2025 | 20.21 | 20.21 | 17.44 | 18.05 | 18.05 | -14.00% | 8,410 |
| Mar 3, 2025 | 22.59 | 22.97 | 20.99 | 20.99 | 20.99 | -6.44% | 2,071 |
| Feb 28, 2025 | 21.62 | 22.44 | 21.62 | 22.44 | 22.44 | 6.17% | 1,130 |