MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
32.57
-0.05 (-0.15%)
Dec 18, 2025, 4:00 PM EST - Market closed
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 33.24 | 33.62 | 32.18 | 32.56 | 32.56 | -0.17% | 8,083 |
| Dec 17, 2025 | 33.69 | 33.69 | 32.52 | 32.62 | 32.62 | -0.28% | 7,942 |
| Dec 16, 2025 | 33.50 | 33.50 | 32.34 | 32.71 | 32.71 | -2.95% | 16,474 |
| Dec 15, 2025 | 33.88 | 34.59 | 33.51 | 33.71 | 33.71 | 0.29% | 16,523 |
| Dec 12, 2025 | 34.12 | 34.14 | 33.16 | 33.61 | 33.61 | -1.52% | 10,597 |
| Dec 11, 2025 | 33.05 | 34.40 | 32.77 | 34.13 | 34.13 | 3.71% | 18,823 |
| Dec 10, 2025 | 31.18 | 33.11 | 31.18 | 32.91 | 32.91 | 5.96% | 12,207 |
| Dec 9, 2025 | 31.64 | 32.33 | 30.95 | 31.06 | 31.06 | -0.10% | 15,997 |
| Dec 8, 2025 | 30.82 | 31.28 | 30.58 | 31.09 | 31.09 | 0.58% | 8,013 |
| Dec 5, 2025 | 30.49 | 31.39 | 30.36 | 30.91 | 30.91 | 0.91% | 10,711 |
| Dec 4, 2025 | 30.26 | 31.00 | 30.26 | 30.63 | 30.63 | 1.63% | 11,386 |
| Dec 3, 2025 | 28.31 | 30.14 | 28.31 | 30.14 | 30.14 | 7.16% | 15,047 |
| Dec 2, 2025 | 28.18 | 28.30 | 28.11 | 28.13 | 28.12 | 0.86% | 1,970 |
| Dec 1, 2025 | 28.02 | 28.25 | 27.85 | 27.88 | 27.88 | -1.30% | 4,702 |
| Nov 28, 2025 | 27.80 | 28.65 | 27.77 | 28.25 | 28.25 | 2.39% | 10,020 |
| Nov 26, 2025 | 27.05 | 28.03 | 27.05 | 27.59 | 27.59 | 3.72% | 13,166 |
| Nov 25, 2025 | 26.01 | 27.00 | 25.65 | 26.60 | 26.60 | 2.70% | 10,543 |
| Nov 24, 2025 | 25.35 | 25.93 | 25.35 | 25.90 | 25.90 | 3.23% | 6,410 |
| Nov 21, 2025 | 25.15 | 25.30 | 24.03 | 25.09 | 25.09 | 2.07% | 12,124 |
| Nov 20, 2025 | 26.28 | 27.18 | 24.55 | 24.58 | 24.58 | -4.51% | 11,143 |
| Nov 19, 2025 | 25.26 | 25.93 | 25.23 | 25.74 | 25.74 | 3.04% | 10,435 |
| Nov 18, 2025 | 24.27 | 24.98 | 24.22 | 24.98 | 24.98 | 1.09% | 11,050 |
| Nov 17, 2025 | 26.33 | 26.38 | 24.35 | 24.71 | 24.71 | -7.31% | 29,108 |
| Nov 14, 2025 | 25.72 | 27.10 | 25.72 | 26.66 | 26.66 | -2.17% | 11,333 |
| Nov 13, 2025 | 28.99 | 28.99 | 27.04 | 27.25 | 27.25 | -6.49% | 85,149 |
| Nov 12, 2025 | 28.05 | 29.77 | 28.05 | 29.14 | 29.14 | 3.96% | 35,739 |
| Nov 11, 2025 | 27.94 | 28.25 | 27.70 | 28.03 | 28.03 | 0.94% | 6,021 |
| Nov 10, 2025 | 27.94 | 28.15 | 27.27 | 27.77 | 27.77 | 2.16% | 87,652 |
| Nov 7, 2025 | 26.24 | 27.19 | 25.67 | 27.18 | 27.18 | 0.72% | 12,209 |
| Nov 6, 2025 | 27.44 | 27.44 | 26.50 | 26.99 | 26.99 | -0.48% | 4,422 |
| Nov 5, 2025 | 26.79 | 27.47 | 26.10 | 27.12 | 27.12 | 0.52% | 12,160 |
| Nov 4, 2025 | 26.32 | 27.64 | 25.76 | 26.98 | 26.98 | 0.07% | 23,293 |
| Nov 3, 2025 | 26.74 | 26.99 | 26.06 | 26.96 | 26.96 | -0.33% | 26,410 |
| Oct 31, 2025 | 26.34 | 27.26 | 26.31 | 27.05 | 27.05 | 0.90% | 10,862 |
| Oct 30, 2025 | 26.39 | 27.74 | 26.15 | 26.81 | 26.81 | 1.75% | 57,051 |
| Oct 29, 2025 | 26.71 | 27.05 | 25.99 | 26.35 | 26.35 | -2.37% | 14,949 |
| Oct 28, 2025 | 27.03 | 27.33 | 26.61 | 26.99 | 26.99 | -0.52% | 24,672 |
| Oct 27, 2025 | 27.16 | 27.32 | 26.94 | 27.13 | 27.13 | 1.61% | 13,619 |
| Oct 24, 2025 | 25.83 | 27.00 | 25.83 | 26.70 | 26.70 | 5.83% | 33,891 |
| Oct 23, 2025 | 25.30 | 25.42 | 25.01 | 25.23 | 25.23 | 1.24% | 8,590 |
| Oct 22, 2025 | 25.60 | 25.60 | 24.28 | 24.92 | 24.92 | -2.81% | 50,776 |
| Oct 21, 2025 | 26.18 | 26.38 | 25.64 | 25.64 | 25.64 | -2.06% | 23,368 |
| Oct 20, 2025 | 25.17 | 26.42 | 25.00 | 26.18 | 26.18 | 4.64% | 39,286 |
| Oct 17, 2025 | 25.02 | 25.02 | 24.22 | 25.02 | 25.02 | 1.01% | 63,270 |
| Oct 16, 2025 | 26.83 | 26.90 | 24.28 | 24.77 | 24.77 | -6.84% | 115,943 |
| Oct 15, 2025 | 26.63 | 27.16 | 26.30 | 26.59 | 26.59 | 4.77% | 72,683 |
| Oct 14, 2025 | 24.50 | 26.60 | 23.74 | 25.38 | 25.38 | 0.04% | 113,675 |
| Oct 13, 2025 | 24.43 | 25.37 | 24.25 | 25.37 | 25.37 | 7.91% | 99,943 |
| Oct 10, 2025 | 25.50 | 25.94 | 23.41 | 23.51 | 23.51 | -7.84% | 45,160 |
| Oct 9, 2025 | 25.61 | 25.83 | 24.90 | 25.51 | 25.51 | 0.47% | 91,558 |