MicroSectors™ U.S. Big Banks -3x Inverse Leveraged ETNs BNKD
33.07 USD -0.65 (-1.91%)
Regular-session close
33.07 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
33.07 Day range 33.07
25.43 52-week range 72.88
- YTD
- -34.90%
- 1 year
- -50.31%
BNKD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.65 | -1.93% | 100 |
| Nov 12, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | +0.49 | +1.47% | 100 |
| Nov 11, 2026 | 33.04 | 33.23 | 33.04 | 33.23 | -0.58 | -1.72% | 200 |
| Nov 10, 2026 | 33.89 | 33.97 | 33.57 | 33.81 | -0.11 | -0.32% | 1,000 |
| Nov 9, 2026 | 33.44 | 33.92 | 33.44 | 33.92 | -2.85 | -7.75% | 300 |
| Nov 6, 2026 | 35.80 | 36.77 | 35.80 | 36.77 | +0.51 | +1.41% | 800 |
| Nov 5, 2026 | 36.15 | 36.55 | 35.98 | 36.26 | +3.57 | +10.92% | 1,300 |
| Nov 4, 2026 | 32.99 | 32.99 | 32.69 | 32.69 | -3.34 | -9.27% | 200 |
| Nov 3, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | +0.44 | +1.24% | 100 |
| Nov 2, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | -1.26 | -3.42% | 300 |
| Oct 30, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | +2.29 | +6.63% | 200 |
| Oct 29, 2026 | 33.73 | 34.56 | 33.73 | 34.56 | -0.83 | -2.35% | 200 |
| Oct 28, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | -0.85 | -2.35% | 100 |
| Oct 27, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | -0.86 | -2.32% | 100 |
| Oct 26, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | -0.76 | -2.01% | 100 |
| Oct 23, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | +1.11 | +3.02% | 100 |
| Oct 22, 2026 | 36.74 | 36.75 | 36.74 | 36.75 | +0.14 | +0.38% | 200 |
| Oct 21, 2026 | 37.10 | 37.10 | 36.61 | 36.61 | -1.24 | -3.28% | 400 |
| Oct 20, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | -1.26 | -3.22% | 100 |
| Oct 19, 2026 | 37.85 | 39.11 | 37.85 | 39.11 | +1.59 | +4.24% | 400 |
| Oct 16, 2026 | 36.30 | 37.52 | 36.30 | 37.52 | -0.16 | -0.42% | 1,100 |
| Oct 15, 2026 | 37.83 | 37.83 | 37.68 | 37.68 | -0.95 | -2.46% | 700 |
| Oct 14, 2026 | 39.74 | 39.74 | 38.63 | 38.63 | +1.59 | +4.29% | 4,200 |
| Oct 13, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | +1.60 | +4.51% | 300 |
| Oct 12, 2026 | 35.42 | 35.44 | 35.24 | 35.44 | -0.33 | -0.92% | 1,800 |
| Oct 9, 2026 | 36.44 | 36.47 | 35.77 | 35.77 | -0.86 | -2.35% | 4,200 |
| Oct 8, 2026 | 38.43 | 38.43 | 36.63 | 36.63 | -0.61 | -1.64% | 1,100 |
| Oct 7, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | +1.18 | +3.27% | 100 |
| Oct 6, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | +0.03 | +0.08% | 100 |
| Oct 5, 2026 | 36.56 | 36.56 | 36.00 | 36.03 | +0.11 | +0.31% | 1,500 |
| Oct 2, 2026 | 36.04 | 36.04 | 35.67 | 35.92 | -0.42 | -1.16% | 1,400 |
| Oct 1, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | +0.72 | +2.02% | 300 |
| Sep 30, 2026 | 35.58 | 35.70 | 35.58 | 35.62 | +0.86 | +2.47% | 400 |
| Sep 29, 2026 | 34.35 | 34.76 | 34.35 | 34.76 | +0.40 | +1.16% | 1,000 |
| Sep 28, 2026 | 33.52 | 34.36 | 33.52 | 34.36 | +1.60 | +4.88% | 400 |
| Sep 25, 2026 | 33.70 | 33.70 | 32.76 | 32.76 | -0.77 | -2.30% | 200 |
| Sep 24, 2026 | 33.40 | 33.53 | 33.40 | 33.53 | +0.15 | +0.45% | 500 |
| Sep 23, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | +1.07 | +3.31% | 200 |
| Sep 22, 2026 | 32.35 | 32.35 | 32.16 | 32.31 | +2.52 | +8.46% | 700 |
| Sep 21, 2026 | 30.06 | 30.06 | 29.79 | 29.79 | -0.98 | -3.18% | 300 |
| Sep 18, 2026 | 31.04 | 31.04 | 30.77 | 30.77 | +0.23 | +0.75% | 300 |
| Sep 17, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | -0.17 | -0.55% | 100 |
| Sep 16, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | +2.16 | +7.57% | 300 |
| Sep 15, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | +0.28 | +0.99% | 100 |
| Sep 14, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | +1.74 | +6.56% | 200 |
| Sep 11, 2026 | 25.64 | 26.53 | 25.64 | 26.53 | -0.44 | -1.63% | 200 |
| Sep 10, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | +0.16 | +0.60% | 100 |
| Sep 9, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | -0.12 | -0.45% | 100 |
| Sep 8, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | +0.93 | +3.58% | 100 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | +0.03 | +0.12% | 200 |
| Sep 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | -1.32 | -4.84% | 100 |
| Sep 2, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | -1.04 | -3.67% | 100 |
| Sep 1, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | +0.62 | +2.24% | 100 |
| Aug 31, 2026 | 27.58 | 27.71 | 27.58 | 27.71 | +0.43 | +1.58% | 900 |
| Aug 28, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | -0.45 | -1.62% | 100 |
| Aug 27, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | +0.60 | +2.21% | 100 |
| Aug 26, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | +0.32 | +1.19% | 200 |
| Aug 25, 2026 | 27.00 | 27.00 | 26.81 | 26.81 | -0.43 | -1.58% | 300 |
| Aug 24, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | -0.63 | -2.26% | 100 |
| Aug 21, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | -0.92 | -3.20% | 100 |
| Aug 20, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | +1.46 | +5.34% | 100 |
| Aug 19, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | +1.63 | +6.34% | 100 |
| Aug 18, 2026 | 25.89 | 25.89 | 25.70 | 25.70 | +0.16 | +0.63% | 600 |
| Aug 17, 2026 | 25.25 | 25.54 | 25.00 | 25.54 | +0.11 | +0.43% | 700 |
| Aug 14, 2026 | 25.39 | 25.45 | 25.39 | 25.43 | -0.21 | -0.82% | 1,200 |
65 days, newest first. Daily bars as drawn on the BNKD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.