MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
25.07
-1.78 (-6.63%)
Sep 5, 2025, 4:00 PM - Market closed
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.99 | 27.18 | 24.56 | 25.07 | 25.07 | -6.63% | 26,226 |
| Sep 4, 2025 | 26.08 | 26.85 | 25.94 | 26.85 | 26.85 | 5.09% | 29,583 |
| Sep 3, 2025 | 25.62 | 25.85 | 25.00 | 25.55 | 25.55 | -1.24% | 9,811 |
| Sep 2, 2025 | 26.13 | 26.13 | 24.46 | 25.87 | 25.87 | -3.00% | 30,748 |
| Aug 29, 2025 | 26.73 | 26.91 | 26.20 | 26.67 | 26.67 | -0.19% | 13,309 |
| Aug 28, 2025 | 26.50 | 26.76 | 26.41 | 26.72 | 26.72 | 0.39% | 13,154 |
| Aug 27, 2025 | 26.14 | 26.84 | 26.14 | 26.62 | 26.62 | 1.83% | 37,618 |
| Aug 26, 2025 | 25.16 | 26.15 | 25.16 | 26.14 | 26.14 | 3.88% | 4,485 |
| Aug 25, 2025 | 25.25 | 25.41 | 25.09 | 25.16 | 25.16 | -0.25% | 12,957 |
| Aug 22, 2025 | 24.02 | 25.36 | 24.02 | 25.22 | 25.22 | 7.10% | 26,185 |
| Aug 21, 2025 | 23.09 | 23.76 | 23.09 | 23.55 | 23.55 | -0.93% | 5,628 |
| Aug 20, 2025 | 23.67 | 23.80 | 22.60 | 23.77 | 23.77 | 1.16% | 15,237 |
| Aug 19, 2025 | 23.48 | 23.90 | 23.27 | 23.50 | 23.50 | -1.19% | 5,297 |
| Aug 18, 2025 | 23.47 | 23.78 | 23.35 | 23.78 | 23.78 | 1.36% | 8,865 |
| Aug 15, 2025 | 24.52 | 24.52 | 23.35 | 23.46 | 23.46 | -6.12% | 18,820 |
| Aug 14, 2025 | 24.21 | 24.99 | 24.21 | 24.99 | 24.99 | 3.65% | 11,317 |
| Aug 13, 2025 | 24.59 | 24.90 | 23.70 | 24.11 | 24.11 | -2.23% | 8,477 |
| Aug 12, 2025 | 24.00 | 24.78 | 24.00 | 24.66 | 24.66 | 6.66% | 31,661 |
| Aug 11, 2025 | 23.22 | 23.35 | 22.98 | 23.12 | 23.12 | -0.69% | 9,033 |
| Aug 8, 2025 | 22.68 | 23.43 | 22.68 | 23.28 | 23.28 | 4.26% | 13,508 |
| Aug 7, 2025 | 23.43 | 23.43 | 22.28 | 22.33 | 22.33 | -2.62% | 7,343 |
| Aug 6, 2025 | 23.00 | 23.15 | 22.82 | 22.93 | 22.93 | 1.19% | 13,148 |
| Aug 5, 2025 | 23.19 | 23.19 | 21.81 | 22.66 | 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 |