MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
43.80
-0.85 (-1.89%)
At close: Aug 27, 2026, 4:00 PM EDT
43.62
-0.18 (-0.41%)
After-hours: Aug 27, 2026, 5:23 PM EDT
BNKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 43.68 | 44.11 | 43.68 | 43.70 | - | -2.12% | 3,998 |
| Aug 26, 2026 | 44.41 | 44.82 | 44.41 | 44.65 | 44.65 | -1.49% | 1,696 |
| Aug 25, 2026 | 45.00 | 45.61 | 44.47 | 45.32 | 45.32 | 1.64% | 1,798 |
| Aug 24, 2026 | 44.15 | 44.81 | 44.15 | 44.59 | 44.59 | 2.23% | 2,125 |
| Aug 21, 2026 | 43.67 | 43.67 | 42.70 | 43.62 | 43.62 | 3.00% | 7,368 |
| Aug 20, 2026 | 44.07 | 44.80 | 42.35 | 42.35 | 42.35 | -5.40% | 7,528 |
| Aug 19, 2026 | 47.37 | 47.37 | 44.50 | 44.77 | 44.77 | -6.41% | 7,497 |
| Aug 18, 2026 | 47.91 | 48.03 | 47.08 | 47.83 | 47.83 | -0.41% | 4,154 |
| Aug 17, 2026 | 48.34 | 49.46 | 48.03 | 48.03 | 48.03 | -0.68% | 6,808 |
| Aug 14, 2026 | 47.99 | 48.46 | 47.99 | 48.36 | 48.36 | 0.65% | 3,761 |
| Aug 13, 2026 | 48.34 | 48.34 | 47.66 | 48.04 | 48.04 | 0.02% | 2,550 |
| Aug 12, 2026 | 47.50 | 48.17 | 47.50 | 48.03 | 48.03 | 3.64% | 4,167 |
| Aug 11, 2026 | 47.14 | 47.14 | 46.13 | 46.35 | 46.35 | 0.19% | 2,322 |
| Aug 10, 2026 | 46.31 | 46.31 | 46.02 | 46.26 | 46.26 | 1.38% | 4,163 |
| Aug 7, 2026 | 44.55 | 45.77 | 44.55 | 45.63 | 45.63 | 0.99% | 8,937 |
| Aug 6, 2026 | 48.00 | 48.00 | 45.14 | 45.18 | 45.18 | -4.75% | 6,215 |
| Aug 5, 2026 | 48.07 | 48.07 | 47.34 | 47.43 | 47.43 | 2.12% | 5,939 |
| Aug 4, 2026 | 46.04 | 47.12 | 45.20 | 46.45 | 46.45 | 4.17% | 6,162 |
| Aug 3, 2026 | 43.90 | 44.59 | 43.13 | 44.59 | 44.59 | 1.66% | 7,051 |
| Jul 31, 2026 | 43.30 | 44.21 | 43.30 | 43.86 | 43.86 | 1.30% | 2,227 |
| Jul 30, 2026 | 41.55 | 43.39 | 41.55 | 43.30 | 43.30 | 5.53% | 5,669 |
| Jul 29, 2026 | 44.56 | 44.56 | 40.66 | 41.03 | 41.03 | -9.09% | 12,132 |
| Jul 28, 2026 | 43.50 | 45.19 | 43.50 | 45.13 | 45.13 | 0.53% | 12,257 |
| Jul 27, 2026 | 46.01 | 46.83 | 44.89 | 44.89 | 44.89 | 0.82% | 5,614 |
| Jul 24, 2026 | 44.14 | 45.21 | 44.07 | 44.53 | 44.53 | 0.34% | 2,394 |
| Jul 23, 2026 | 44.39 | 44.39 | 43.59 | 44.38 | 44.38 | -2.63% | 8,241 |
| Jul 22, 2026 | 44.79 | 45.57 | 44.79 | 45.57 | 45.57 | 2.53% | 1,229 |
| Jul 21, 2026 | 43.28 | 44.57 | 43.28 | 44.45 | 44.45 | 3.44% | 7,570 |
| Jul 20, 2026 | 44.06 | 44.35 | 42.71 | 42.97 | 42.97 | -2.33% | 14,111 |
| Jul 17, 2026 | 43.02 | 47.00 | 42.00 | 44.00 | 44.00 | -3.51% | 11,139 |
| Jul 16, 2026 | 47.50 | 47.50 | 44.90 | 45.60 | 45.60 | -3.89% | 16,453 |
| Jul 15, 2026 | 45.77 | 47.44 | 45.32 | 47.44 | 47.44 | 5.07% | 24,654 |
| Jul 14, 2026 | 43.32 | 47.86 | 41.20 | 45.15 | 45.15 | 2.82% | 46,525 |
| Jul 13, 2026 | 44.80 | 44.80 | 42.88 | 43.91 | 43.91 | -1.14% | 15,106 |
| Jul 10, 2026 | 44.77 | 44.96 | 44.10 | 44.42 | 44.42 | 1.65% | 18,478 |
| Jul 9, 2026 | 42.50 | 44.45 | 42.50 | 43.70 | 43.70 | 4.18% | 5,942 |
| Jul 8, 2026 | 43.33 | 43.54 | 41.51 | 41.95 | 41.95 | -6.39% | 16,772 |
| Jul 7, 2026 | 45.26 | 45.53 | 44.51 | 44.81 | 44.81 | 0.65% | 20,411 |
| Jul 6, 2026 | 42.19 | 44.60 | 42.19 | 44.52 | 44.52 | 7.10% | 43,570 |
| Jul 2, 2026 | 42.86 | 42.86 | 40.72 | 41.57 | 41.57 | 0.14% | 6,920 |
| Jul 1, 2026 | 38.77 | 41.92 | 38.54 | 41.51 | 41.51 | 6.41% | 9,253 |
| Jun 30, 2026 | 39.32 | 40.12 | 39.01 | 39.01 | 39.01 | -2.17% | 19,295 |
| Jun 29, 2026 | 40.41 | 40.51 | 39.77 | 39.88 | 39.88 | 0.85% | 9,100 |
| Jun 26, 2026 | 41.33 | 41.33 | 39.22 | 39.55 | 39.54 | -4.50% | 4,967 |
| Jun 25, 2026 | 42.28 | 43.92 | 41.23 | 41.41 | 41.41 | 0.94% | 13,445 |
| Jun 24, 2026 | 40.71 | 41.36 | 40.61 | 41.02 | 41.02 | -2.83% | 9,816 |
| Jun 23, 2026 | 41.03 | 42.28 | 41.03 | 42.22 | 42.22 | 2.43% | 40,712 |
| Jun 22, 2026 | 40.79 | 41.55 | 40.53 | 41.22 | 41.22 | 4.59% | 11,476 |
| Jun 18, 2026 | 42.58 | 42.58 | 39.41 | 39.41 | 39.41 | -4.00% | 32,556 |
| Jun 17, 2026 | 41.07 | 42.68 | 40.53 | 41.05 | 41.05 | 0.52% | 40,089 |