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 (%)
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%)
May 01, 2023 12.35 13.07 12.27 13.05 100,418 +0.56(+4.48%)
Apr 28, 2023 13.37 13.57 12.37 12.49 127,542 -0.59(-4.51%)
Apr 27, 2023 13.57 13.58 12.90 13.08 134,372 -0.65(-4.73%)
Apr 26, 2023 13.62 13.99 13.16 13.73 193,717 +0.22(+1.63%)
Apr 25, 2023 12.95 13.65 12.89 13.51 392,279 +0.97(+7.77%)
Apr 24, 2023 12.50 12.72 12.35 12.54 74,085 +0.03(+0.21%)
Apr 21, 2023 12.20 12.66 12.20 12.51 259,456 +0.51(+4.25%)
Apr 20, 2023 11.84 12.07 11.72 12.00 108,043 +0.50(+4.35%)
Apr 19, 2023 12.15 12.18 11.39 11.50 183,729 -0.40(-3.36%)
Apr 18, 2023 11.96 12.40 11.84 11.90 118,516 -0.08(-0.63%)
Apr 17, 2023 12.94 13.27 11.97 11.97 170,123 -0.91(-7.03%)
Apr 14, 2023 12.82 13.12 12.45 12.88 222,719 -0.65(-4.80%)
Apr 13, 2023 13.61 14.11 13.40 13.53 51,525 -0.15(-1.10%)
Apr 12, 2023 13.27 13.91 13.09 13.68 134,796 +0.19(+1.41%)
Apr 11, 2023 13.83 13.95 13.33 13.49 69,554 -0.42(-3.02%)
Apr 10, 2023 14.45 14.57 13.82 13.91 73,521 -0.28(-1.97%)
Apr 06, 2023 14.83 14.83 14.08 14.19 100,756 -0.62(-4.19%)
Apr 05, 2023 14.96 15.14 14.58 14.81 192,642 +0.31(+2.14%)
Apr 04, 2023 13.60 14.86 13.41 14.50 297,430 +0.81(+5.92%)
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.