Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors U.S. Big Banks -3X ETN (NY: BNKD )

21.55 -0.53 (-2.40%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 21.81 21.81 21.46 21.55 25,010 -0.53(-2.40%)
May 23, 2024 20.94 22.38 20.94 22.08 83,005 +1.13(+5.39%)
May 22, 2024 20.25 21.04 20.05 20.95 63,415 +0.89(+4.44%)
May 21, 2024 20.82 20.82 20.02 20.06 32,402 -0.87(-4.16%)
May 20, 2024 20.01 20.98 19.93 20.93 36,310 +0.87(+4.34%)
May 17, 2024 20.01 20.13 19.95 20.06 22,832 -0.16(-0.79%)
May 16, 2024 20.00 20.32 19.92 20.22 10,654 +0.29(+1.46%)
May 15, 2024 20.13 20.30 19.84 19.93 25,667 -0.64(-3.11%)
May 14, 2024 21.01 21.04 20.46 20.57 38,545 -0.75(-3.52%)
May 13, 2024 20.85 21.32 20.71 21.32 16,401 +0.33(+1.57%)
May 10, 2024 20.93 21.14 20.85 20.99 31,357 -0.29(-1.36%)
May 09, 2024 22.10 22.10 21.25 21.28 30,308 -0.50(-2.30%)
May 08, 2024 22.55 22.65 21.62 21.78 29,490 -0.54(-2.42%)
May 07, 2024 21.98 22.37 21.70 22.32 37,550 +0.21(+0.95%)
May 06, 2024 22.35 22.60 22.07 22.11 50,718 -0.72(-3.15%)
May 03, 2024 22.69 22.98 22.40 22.83 32,756 -0.42(-1.81%)
May 02, 2024 22.88 23.82 22.88 23.25 35,224 -0.41(-1.73%)
May 01, 2024 24.02 24.13 22.71 23.66 91,820 -0.42(-1.74%)
Apr 30, 2024 23.71 24.08 23.23 24.08 167,363 +0.90(+3.88%)
Apr 29, 2024 23.01 23.27 22.69 23.18 19,828 +18.56(+401.73%)
Apr 26, 2024 4.700 4.700 4.538 4.620 516,731 -0.04(-0.86%)
Apr 25, 2024 4.640 4.785 4.520 4.660 515,235 +0.13(+2.87%)
Apr 24, 2024 4.630 4.660 4.500 4.530 268,225 -0.02(-0.44%)
Apr 23, 2024 4.680 4.718 4.510 4.550 283,076 -0.18(-3.81%)
Apr 22, 2024 5.020 5.060 4.670 4.730 572,540 -0.32(-6.34%)
Apr 19, 2024 5.290 5.320 5.010 5.050 340,908 -0.31(-5.78%)
Apr 18, 2024 5.380 5.500 5.210 5.360 182,519 -0.11(-2.01%)
Apr 17, 2024 5.430 5.555 5.323 5.470 333,883 -0.05(-0.91%)
Apr 16, 2024 5.310 5.610 5.310 5.520 538,323 +0.16(+2.99%)
Apr 15, 2024 5.150 5.415 4.935 5.360 624,916 -0.04(-0.74%)
Apr 12, 2024 5.300 5.480 5.235 5.400 664,182 +0.26(+5.06%)
Apr 11, 2024 4.970 5.250 4.970 5.140 383,959 +0.12(+2.39%)
Apr 10, 2024 4.850 5.060 4.825 5.020 421,996 +0.37(+7.96%)
Apr 09, 2024 4.610 4.790 4.570 4.650 253,013 +0.02(+0.43%)
Apr 08, 2024 4.760 4.770 4.610 4.630 384,082 -0.18(-3.74%)
Apr 05, 2024 4.930 4.965 4.750 4.810 271,918 -0.08(-1.64%)
Apr 04, 2024 4.640 4.930 4.590 4.890 231,592 +0.11(+2.30%)
Apr 03, 2024 4.770 4.820 4.610 4.780 219,029 +0.02(+0.42%)
Apr 02, 2024 4.750 4.780 4.640 4.760 527,822 +0.13(+2.81%)
Apr 01, 2024 4.520 4.640 4.490 4.630 162,925 +0.11(+2.43%)
Mar 28, 2024 4.590 4.620 4.475 4.520 389,749 -0.09(-1.95%)
Mar 27, 2024 4.840 4.840 4.600 4.610 176,294 -0.31(-6.30%)
Mar 26, 2024 4.880 4.940 4.870 4.920 83,200 -0.04(-0.81%)
Mar 25, 2024 4.880 4.975 4.770 4.960 119,665 +0.07(+1.43%)
Mar 22, 2024 4.700 4.890 4.620 4.890 210,869 +0.18(+3.82%)
Mar 21, 2024 5.020 5.020 4.690 4.710 762,515 -0.35(-6.92%)
Mar 20, 2024 5.480 5.520 5.060 5.060 1,300,049 -0.38(-6.90%)
Mar 19, 2024 5.530 5.530 5.370 5.435 362,949 -0.08(-1.36%)
Mar 18, 2024 5.540 5.709 5.490 5.510 398,966 -0.09(-1.61%)
Mar 15, 2024 5.710 5.720 5.450 5.600 831,482 +0.00(+0.00%)
Mar 14, 2024 5.370 5.700 5.300 5.600 489,307 +0.25(+4.67%)
Mar 13, 2024 5.450 5.450 5.245 5.350 276,210 -0.11(-2.01%)
Mar 12, 2024 5.420 5.525 5.380 5.460 178,009 +0.01(+0.18%)
Mar 11, 2024 5.520 5.622 5.425 5.450 313,896 -0.02(-0.36%)
Mar 08, 2024 5.390 5.480 5.270 5.470 479,634 -0.01(-0.18%)
Mar 07, 2024 5.380 5.550 5.295 5.480 360,798 +0.01(+0.18%)
Mar 06, 2024 5.440 5.681 5.390 5.470 1,098,486 +0.06(+1.11%)
Mar 05, 2024 5.590 5.600 5.250 5.410 615,104 -0.10(-1.81%)
Mar 04, 2024 5.850 5.850 5.350 5.510 1,198,544 -0.39(-6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.