MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
17.57
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 16.66 | 17.28 | 16.66 | 17.05 | 17.05 | 1.13% | 8,162 |
| May 21, 2025 | 17.97 | 18.05 | 16.86 | 16.86 | 16.86 | -7.87% | 17,159 |
| May 20, 2025 | 18.45 | 18.49 | 18.08 | 18.30 | 18.30 | -1.51% | 14,955 |
| May 19, 2025 | 18.50 | 18.82 | 18.35 | 18.58 | 18.58 | -0.69% | 8,194 |
| May 16, 2025 | 18.55 | 18.83 | 18.34 | 18.71 | 18.71 | 0.59% | 11,501 |
| May 15, 2025 | 18.30 | 18.73 | 18.13 | 18.60 | 18.60 | 1.58% | 10,610 |
| May 14, 2025 | 17.91 | 18.31 | 17.91 | 18.31 | 18.31 | 1.57% | 31,054 |
| May 13, 2025 | 17.53 | 18.20 | 17.46 | 18.03 | 18.03 | 4.63% | 37,520 |
| May 12, 2025 | 17.46 | 17.55 | 17.13 | 17.23 | 17.23 | 10.41% | 23,502 |
| 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 |