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 )

4.520 -0.090 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.770 8.910 8.590 8.720 86,361 -0.11(-1.25%)
Jul 28, 2023 8.810 9.000 8.720 8.830 142,752 -0.18(-2.00%)
Jul 27, 2023 8.570 9.060 8.370 9.010 287,047 +0.33(+3.80%)
Jul 26, 2023 8.860 8.860 8.550 8.680 297,501 -0.33(-3.66%)
Jul 25, 2023 8.650 9.030 8.570 9.010 272,366 +0.40(+4.65%)
Jul 24, 2023 8.960 8.970 8.430 8.610 454,952 -0.33(-3.69%)
Jul 21, 2023 8.680 9.050 8.680 8.940 374,577 +0.19(+2.17%)
Jul 20, 2023 9.120 9.200 8.750 8.750 502,979 -0.13(-1.46%)
Jul 19, 2023 9.350 9.450 8.750 8.880 906,361 -0.53(-5.63%)
Jul 18, 2023 10.29 10.33 9.400 9.410 807,526 -1.31(-12.22%)
Jul 17, 2023 11.10 11.10 10.56 10.72 199,476 -0.32(-2.90%)
Jul 14, 2023 10.17 11.08 10.13 11.04 241,462 +0.47(+4.45%)
Jul 13, 2023 10.81 10.87 10.56 10.57 87,678 -0.41(-3.73%)
Jul 12, 2023 10.95 11.08 10.40 10.98 207,033 -0.40(-3.51%)
Jul 11, 2023 11.65 11.88 11.32 11.38 96,821 -0.51(-4.29%)
Jul 10, 2023 11.99 12.05 11.64 11.89 116,863 -0.08(-0.67%)
Jul 07, 2023 12.48 12.48 11.69 11.97 137,187 -0.45(-3.62%)
Jul 06, 2023 12.09 12.79 12.09 12.42 153,684 +0.67(+5.70%)
Jul 05, 2023 11.64 11.90 11.45 11.75 100,428 +0.25(+2.17%)
Jul 03, 2023 12.00 12.00 11.25 11.50 45,862 -0.55(-4.56%)
Jun 30, 2023 11.74 12.07 11.64 12.05 69,270 +0.01(+0.08%)
Jun 29, 2023 12.45 12.53 12.00 12.04 168,407 -0.90(-6.96%)
Jun 28, 2023 12.83 13.14 12.83 12.94 160,522 +0.14(+1.09%)
Jun 27, 2023 13.11 13.39 12.67 12.80 96,189 -0.38(-2.88%)
Jun 26, 2023 13.28 13.37 12.82 13.18 152,041 -0.14(-1.05%)
Jun 23, 2023 13.33 13.49 13.14 13.32 272,480 +0.39(+3.02%)
Jun 22, 2023 12.25 12.98 12.24 12.93 137,511 +0.81(+6.68%)
Jun 21, 2023 12.02 12.26 11.87 12.12 175,147 +0.11(+0.92%)
Jun 20, 2023 11.80 12.30 11.80 12.01 156,497 +0.45(+3.88%)
Jun 16, 2023 11.25 11.68 11.20 11.56 88,101 +0.17(+1.50%)
Jun 15, 2023 11.96 12.07 11.34 11.39 147,541 -0.50(-4.21%)
Jun 14, 2023 11.37 12.01 11.12 11.89 179,951 +0.43(+3.75%)
Jun 13, 2023 11.85 12.01 11.20 11.46 148,370 -0.43(-3.62%)
Jun 12, 2023 11.63 12.31 11.43 11.89 121,994 +0.24(+2.06%)
Jun 09, 2023 11.51 11.74 11.42 11.65 98,795 +0.06(+0.52%)
Jun 08, 2023 11.61 12.02 11.50 11.59 155,771 +0.10(+0.87%)
Jun 07, 2023 11.87 12.16 11.38 11.49 220,251 -0.58(-4.81%)
Jun 06, 2023 12.96 13.07 11.87 12.07 203,679 -0.85(-6.58%)
Jun 05, 2023 12.72 13.13 12.52 12.92 153,658 +0.34(+2.70%)
Jun 02, 2023 13.35 13.38 12.37 12.58 279,516 -1.29(-9.30%)
Jun 01, 2023 13.94 14.44 13.66 13.87 166,260 -0.40(-2.80%)
May 31, 2023 13.67 14.64 13.67 14.27 376,710 +0.80(+5.94%)
May 30, 2023 13.36 13.91 13.23 13.47 155,182 -0.02(-0.15%)
May 26, 2023 13.66 13.94 13.36 13.49 146,458 -0.25(-1.82%)
May 25, 2023 14.18 14.19 13.63 13.74 119,898 -0.23(-1.64%)
May 24, 2023 13.69 14.16 13.60 13.97 270,800 +0.57(+4.25%)
May 23, 2023 13.68 13.68 12.67 13.40 294,370 -0.15(-1.11%)
May 22, 2023 13.78 14.12 13.55 13.55 155,869 -0.45(-3.21%)
May 19, 2023 13.50 14.26 13.42 14.00 337,205 +0.46(+3.40%)
May 18, 2023 13.78 14.18 13.53 13.54 308,247 -0.15(-1.10%)
May 17, 2023 15.20 15.20 13.66 13.69 509,365 -2.07(-13.13%)
May 16, 2023 15.18 15.78 14.96 15.76 384,683 +0.67(+4.44%)
May 15, 2023 15.75 15.81 14.86 15.09 354,538 -0.87(-5.45%)
May 12, 2023 15.44 16.36 15.40 15.96 340,141 +0.17(+1.08%)
May 11, 2023 15.98 16.41 15.73 15.79 464,842 +0.30(+1.94%)
May 10, 2023 14.46 15.99 14.42 15.49 289,193 +0.41(+2.72%)
May 09, 2023 15.38 15.64 14.85 15.08 303,496 +0.04(+0.27%)
May 08, 2023 14.25 15.04 14.05 15.04 274,293 +0.28(+1.90%)
May 05, 2023 15.32 15.42 14.56 14.76 543,265 -1.86(-11.19%)
May 04, 2023 16.03 17.33 15.73 16.62 1,391,877 +1.35(+8.84%)
May 03, 2023 14.42 15.34 14.09 15.27 508,060 +0.85(+5.89%)
May 02, 2023 13.23 14.74 13.17 14.42 393,550 +1.37(+10.50%)
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.