NYSEArca - Delayed Quote USD

MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)

4.6200 -0.0400 (-0.86%)
At close: April 26 at 4:00 PM EDT
4.6800 +0.06 (+1.30%)
After hours: April 26 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.7000 4.7000 4.5380 4.6200 4.6200 512,400
Apr 25, 2024 4.6400 4.7850 4.5200 4.6600 4.6600 515,200
Apr 24, 2024 4.6300 4.6600 4.5000 4.5300 4.5300 270,200
Apr 23, 2024 4.6800 4.7180 4.5100 4.5500 4.5500 288,100
Apr 22, 2024 5.0200 5.0600 4.6700 4.7300 4.7300 572,500
Apr 19, 2024 5.2900 5.3200 5.0100 5.0500 5.0500 339,100
Apr 18, 2024 5.3800 5.5000 5.2100 5.3600 5.3600 182,700
Apr 17, 2024 5.4300 5.5550 5.3230 5.4700 5.4700 333,900
Apr 16, 2024 5.3100 5.6100 5.3100 5.5200 5.5200 539,900
Apr 15, 2024 5.1500 5.4150 4.9350 5.3600 5.3600 624,900
Apr 12, 2024 5.3000 5.4800 5.2350 5.4000 5.4000 663,100
Apr 11, 2024 4.9700 5.2500 4.9700 5.1400 5.1400 384,200
Apr 10, 2024 4.8500 5.0600 4.8250 5.0200 5.0200 422,600
Apr 9, 2024 4.6100 4.7900 4.5700 4.6500 4.6500 253,000
Apr 8, 2024 4.7600 4.7700 4.6100 4.6300 4.6300 384,000
Apr 5, 2024 4.9300 4.9650 4.7500 4.8100 4.8100 271,800
Apr 4, 2024 4.6400 4.9300 4.5900 4.8900 4.8900 231,700
Apr 3, 2024 4.7700 4.8200 4.6100 4.7800 4.7800 223,900
Apr 2, 2024 4.7500 4.7800 4.6400 4.7600 4.7600 527,800
Apr 1, 2024 4.5200 4.6400 4.4900 4.6300 4.6300 163,200
Mar 28, 2024 4.5850 4.6200 4.4750 4.5200 4.5200 389,700
Mar 27, 2024 4.8400 4.8400 4.6000 4.6100 4.6100 176,100
Mar 26, 2024 4.8800 4.9400 4.8700 4.9200 4.9200 83,200
Mar 25, 2024 4.8800 4.9750 4.7700 4.9600 4.9600 119,600
Mar 22, 2024 4.7000 4.8900 4.6200 4.8900 4.8900 210,500
Mar 21, 2024 5.0200 5.0200 4.6900 4.7100 4.7100 762,900
Mar 20, 2024 5.4800 5.5200 5.0600 5.0600 5.0600 1,307,900
Mar 19, 2024 5.5300 5.5300 5.3700 5.4350 5.4350 362,900
Mar 18, 2024 5.5400 5.7090 5.4900 5.5100 5.5100 399,000
Mar 15, 2024 5.7100 5.7200 5.4500 5.6000 5.6000 831,200
Mar 14, 2024 5.3700 5.7000 5.3000 5.6000 5.6000 489,300
Mar 13, 2024 5.4500 5.4500 5.2450 5.3500 5.3500 276,500
Mar 12, 2024 5.4200 5.5250 5.3800 5.4600 5.4600 178,000
Mar 11, 2024 5.5200 5.6220 5.4250 5.4500 5.4500 313,900
Mar 8, 2024 5.3900 5.4800 5.2700 5.4700 5.4700 479,600
Mar 7, 2024 5.3800 5.5500 5.2950 5.4800 5.4800 360,800
Mar 6, 2024 5.4400 5.6810 5.3900 5.4700 5.4700 1,099,800
Mar 5, 2024 5.5900 5.6000 5.2500 5.4100 5.4100 616,300
Mar 4, 2024 5.8500 5.8500 5.3500 5.5100 5.5100 1,198,500
Mar 1, 2024 5.9200 6.0700 5.8100 5.9000 5.9000 569,600
Feb 29, 2024 5.8800 6.0300 5.8000 5.8900 5.8900 333,000
Feb 28, 2024 6.0600 6.0900 5.8700 6.0200 6.0200 142,000
Feb 27, 2024 6.1400 6.1400 5.9900 6.0200 6.0200 139,800
Feb 26, 2024 6.0900 6.2200 5.9300 6.1900 6.1900 291,000
Feb 23, 2024 6.0800 6.1200 5.9100 6.0400 6.0400 291,400
Feb 22, 2024 6.1100 6.1800 5.9200 6.1000 6.1000 386,700
Feb 21, 2024 6.3200 6.5200 6.1700 6.1900 6.1900 579,700
Feb 20, 2024 6.2600 6.3270 6.1500 6.2400 6.2400 460,000
Feb 16, 2024 6.1600 6.2800 6.0500 6.1300 6.1300 490,000
Feb 15, 2024 6.5200 6.5400 6.0000 6.0700 6.0700 405,600
Feb 14, 2024 6.6400 6.7800 6.5900 6.6500 6.6500 515,100
Feb 13, 2024 6.5600 7.0550 6.5550 6.8300 6.8300 611,300
Feb 12, 2024 6.6100 6.6600 6.1800 6.3300 6.3300 656,400
Feb 9, 2024 6.5800 6.7500 6.5500 6.6000 6.6000 542,300
Feb 8, 2024 6.6400 6.7600 6.5400 6.6100 6.6100 673,900
Feb 7, 2024 6.5100 6.8600 6.4900 6.5900 6.5900 486,700
Feb 6, 2024 6.6200 6.7000 6.4600 6.6000 6.6000 641,800
Feb 5, 2024 6.5400 6.7400 6.5300 6.6300 6.6300 785,800
Feb 2, 2024 6.6400 6.6700 6.2800 6.3700 6.3700 707,900
Feb 1, 2024 6.2700 6.7900 6.1600 6.4900 6.4900 925,100
Jan 31, 2024 6.0000 6.2500 5.8300 6.2400 6.2400 701,800
Jan 30, 2024 6.1700 6.1800 5.8700 5.8900 5.8900 481,000
Jan 29, 2024 6.3700 6.4300 6.2000 6.2400 6.2400 192,100
Jan 26, 2024 6.3300 6.3700 6.2200 6.3200 6.3200 124,000
Jan 25, 2024 6.2900 6.4900 6.2700 6.3000 6.3000 268,800
Jan 24, 2024 6.4500 6.4910 6.2920 6.4500 6.4500 366,900
Jan 23, 2024 6.5900 6.7300 6.5200 6.5700 6.5700 196,000
Jan 22, 2024 6.5700 6.6580 6.4000 6.6000 6.6000 567,800
Jan 19, 2024 7.1200 7.2450 6.6550 6.6600 6.6600 642,900
Jan 18, 2024 7.0100 7.4000 6.9510 7.1900 7.1900 508,400
Jan 17, 2024 7.2000 7.2500 6.9200 7.0600 7.0600 714,500
Jan 16, 2024 6.8700 7.0900 6.7600 6.8800 6.8800 917,800
Jan 12, 2024 6.3900 6.7190 6.1700 6.5900 6.5900 1,147,200
Jan 11, 2024 6.3000 6.6300 6.3000 6.4000 6.4000 575,700
Jan 10, 2024 6.2100 6.3100 6.1600 6.1800 6.1800 370,800
Jan 9, 2024 6.0600 6.1700 6.0400 6.1200 6.1200 198,600
Jan 8, 2024 6.0100 6.1790 5.8900 5.9000 5.9000 306,000
Jan 5, 2024 6.2000 6.2000 5.8000 5.9500 5.9500 604,000
Jan 4, 2024 6.2300 6.2600 5.9650 6.1800 6.1800 408,500
Jan 3, 2024 6.1000 6.3900 6.1000 6.3000 6.3000 449,900
Jan 2, 2024 6.3100 6.3400 5.9550 5.9900 5.9900 355,300
Dec 29, 2023 6.1200 6.2100 6.0800 6.1800 6.1800 196,300
Dec 28, 2023 6.1700 6.1700 6.0500 6.0800 6.0800 148,600
Dec 27, 2023 6.2100 6.3000 6.1000 6.1300 6.1300 223,000
Dec 26, 2023 6.3200 6.3600 6.1400 6.1600 6.1600 265,500
Dec 22, 2023 6.3300 6.3900 6.1950 6.3300 6.3300 169,600
Dec 21, 2023 6.4500 6.5600 6.3200 6.3700 6.3700 247,800
Dec 20, 2023 6.3000 6.6100 6.2000 6.5900 6.5900 474,500
Dec 19, 2023 6.4300 6.5600 6.1600 6.1900 6.1900 465,300
Dec 18, 2023 6.2100 6.4350 6.1700 6.4350 6.4350 372,100
Dec 15, 2023 6.2600 6.3500 6.1100 6.2500 6.2500 497,900
Dec 14, 2023 6.8800 6.9000 6.0700 6.1500 6.1500 855,000
Dec 13, 2023 7.9800 8.0700 7.2510 7.2900 7.2900 353,400
Dec 12, 2023 8.0700 8.2200 7.9900 8.0100 8.0100 180,600
Dec 11, 2023 8.0600 8.1600 8.0100 8.0690 8.0690 288,200
Dec 8, 2023 8.3800 8.4500 7.9700 8.0700 8.0700 499,800
Dec 7, 2023 8.5700 8.6400 8.3700 8.4200 8.4200 225,700
Dec 6, 2023 8.5000 8.7290 8.1200 8.7100 8.7100 518,500
Dec 5, 2023 8.5700 8.8100 8.5500 8.7000 8.7000 293,700
Dec 4, 2023 8.7500 8.7500 8.3800 8.4600 8.4600 429,400
Dec 1, 2023 9.1400 9.2610 8.4900 8.5100 8.5100 372,400
Nov 30, 2023 9.3100 9.4900 9.0800 9.1100 9.1100 337,800
Nov 29, 2023 9.9000 9.9100 9.2000 9.4100 9.4100 460,900
Nov 28, 2023 10.1700 10.3400 10.0600 10.1000 10.1000 158,800
Nov 27, 2023 10.1200 10.2200 10.0600 10.1000 10.1000 153,000
Nov 24, 2023 10.1300 10.2100 9.8900 9.9800 9.9800 44,700
Nov 22, 2023 9.9400 10.2200 9.9300 10.1100 10.1100 79,900
Nov 21, 2023 9.9100 10.1600 9.8700 10.1200 10.1200 194,800
Nov 20, 2023 9.8300 10.0310 9.6500 9.8100 9.8100 195,100
Nov 17, 2023 9.9000 10.0600 9.7300 9.7300 9.7300 169,000
Nov 16, 2023 10.0600 10.3100 9.9600 10.0900 10.0900 295,700
Nov 15, 2023 10.5300 10.5300 9.9400 10.0400 10.0400 291,700
Nov 14, 2023 11.2200 11.2300 10.2800 10.5100 10.5100 434,900
Nov 13, 2023 12.1700 12.3500 11.8800 12.0500 12.0500 175,700
Nov 10, 2023 12.2000 12.5300 11.9800 12.0100 12.0100 186,300
Nov 9, 2023 11.7900 12.5000 11.6800 12.4100 12.4100 199,700
Nov 8, 2023 11.7800 12.1100 11.7800 11.9000 11.9000 254,000
Nov 7, 2023 11.8000 11.9400 11.6500 11.8300 11.8300 181,200
Nov 6, 2023 11.3800 11.8200 11.2690 11.6500 11.6500 279,900
Nov 3, 2023 11.9450 11.9500 11.2100 11.3900 11.3900 429,300
Nov 2, 2023 13.8800 13.8900 12.5200 12.5700 12.5700 284,200
Nov 1, 2023 14.4300 14.6400 13.9900 14.3600 14.3600 204,800
Oct 31, 2023 14.9300 15.2200 14.4300 14.4400 14.4400 175,900
Oct 30, 2023 15.5500 15.8800 14.9700 15.0500 15.0500 190,700
Oct 27, 2023 14.8300 16.1100 14.8300 15.9400 15.9400 140,700
Oct 26, 2023 15.5400 15.5400 14.2750 14.6400 14.6400 123,000
Oct 25, 2023 15.5500 16.0200 15.3460 15.4300 15.4300 256,300
Oct 24, 2023 15.2700 15.6400 15.0000 15.3900 15.3900 195,800
Oct 23, 2023 15.0400 15.5700 14.7470 15.5100 15.5100 238,700
Oct 20, 2023 14.0600 14.9690 13.9600 14.9000 14.9000 255,900
Oct 19, 2023 13.5300 14.0200 12.9900 13.9600 13.9600 289,700
Oct 18, 2023 12.8200 13.6000 12.7800 13.4900 13.4900 270,100
Oct 17, 2023 13.2100 13.2400 12.1900 12.4500 12.4500 278,800
Oct 16, 2023 13.1600 13.4500 12.8400 12.9900 12.9900 131,500
Oct 13, 2023 12.8900 13.7080 12.5350 13.4900 13.4900 318,700
Oct 12, 2023 13.1400 13.7100 13.0700 13.4900 13.4900 106,300
Oct 11, 2023 12.9500 13.3700 12.6500 13.1000 13.1000 113,700
Oct 10, 2023 13.2800 13.3300 12.7800 13.1000 13.1000 366,400
Oct 9, 2023 14.3100 14.4000 13.6800 13.7700 13.7700 115,300
Oct 6, 2023 14.5300 14.8400 13.5700 13.8600 13.8600 176,700
Oct 5, 2023 14.5000 14.9600 14.1100 14.1900 14.1900 162,100
Oct 4, 2023 14.5100 14.8800 14.3100 14.4000 14.4000 226,900
Oct 3, 2023 13.8400 14.6400 13.8000 14.4500 14.4500 263,900
Oct 2, 2023 12.8700 13.7050 12.7700 13.5800 13.5800 220,400
Sep 29, 2023 12.4300 12.8500 12.2000 12.7300 12.7300 189,200
Sep 28, 2023 13.0200 13.0800 12.5100 12.7400 12.7400 131,400
Sep 27, 2023 12.8700 13.3900 12.7600 13.0600 13.0600 144,100
Sep 26, 2023 12.7400 13.2000 12.5900 12.9900 12.9900 150,000
Sep 25, 2023 12.8000 12.9500 12.4000 12.4200 12.4200 130,500
Sep 22, 2023 12.1000 12.6700 12.1000 12.6700 12.6700 164,200
Sep 21, 2023 11.8300 12.1900 11.5700 12.1600 12.1600 225,200
Sep 20, 2023 11.1800 11.6500 10.9600 11.6300 11.6300 162,300
Sep 19, 2023 11.2300 11.5650 11.0500 11.2960 11.2960 101,700
Sep 18, 2023 11.1800 11.5000 11.1800 11.2000 11.2000 178,400
Sep 15, 2023 11.1750 11.2400 10.9700 11.1100 11.1100 186,000
Sep 14, 2023 11.1600 11.1600 10.7050 10.7500 10.7500 228,400
Sep 13, 2023 10.9700 11.6550 10.8300 11.4900 11.4900 143,300
Sep 12, 2023 11.8800 11.8870 10.8400 11.1200 11.1200 206,500
Sep 11, 2023 11.7800 11.9200 11.4400 11.9100 11.9100 150,800
Sep 8, 2023 12.3100 12.5500 11.9600 11.9600 11.9600 93,600
Sep 7, 2023 12.2100 12.4490 11.9010 12.4200 12.4200 147,700
Sep 6, 2023 11.7700 12.2800 11.7500 12.0000 12.0000 313,800
Sep 5, 2023 11.2900 11.6400 10.9500 11.6100 11.6100 177,300
Sep 1, 2023 11.3100 11.3100 10.9880 11.2000 11.2000 195,000
Aug 31, 2023 11.3400 11.6700 11.3100 11.5400 11.5400 116,200
Aug 30, 2023 11.2900 11.5850 11.2100 11.4700 11.4700 213,900
Aug 29, 2023 11.8200 11.9000 11.2500 11.3300 11.3300 288,900
Aug 28, 2023 12.0500 12.0700 11.6100 11.8300 11.8300 260,300
Aug 25, 2023 11.9600 12.5000 11.8100 12.2300 12.2300 611,500
Aug 24, 2023 12.1000 12.2500 11.5900 12.1400 12.1400 405,600
Aug 23, 2023 12.3800 12.5700 12.0700 12.1000 12.1000 363,700
Aug 22, 2023 11.5000 12.4300 11.4700 12.4200 12.4200 516,100
Aug 21, 2023 11.3000 11.8700 11.2800 11.5400 11.5400 260,300
Aug 18, 2023 11.5600 11.6900 11.2300 11.4400 11.4400 256,600
Aug 17, 2023 11.0400 11.4500 10.9600 11.3500 11.3500 360,400
Aug 16, 2023 10.9500 11.2590 10.8400 11.2200 11.2200 445,100
Aug 15, 2023 10.5300 10.9300 10.5000 10.8400 10.8400 473,900
Aug 14, 2023 9.8600 10.2200 9.8600 10.1400 10.1400 240,600
Aug 11, 2023 9.9400 9.9600 9.6100 9.6600 9.6600 244,500
Aug 10, 2023 9.6200 9.8900 9.4500 9.7900 9.7900 330,000
Aug 9, 2023 9.4900 9.8500 9.4000 9.8100 9.8100 248,700
Aug 8, 2023 9.7300 10.0860 9.3450 9.3800 9.3800 892,100
Aug 7, 2023 9.1800 9.2190 9.0250 9.0700 9.0700 111,300
Aug 4, 2023 9.2100 9.3500 8.9500 9.3100 9.3100 215,200
Aug 3, 2023 9.4800 9.5500 9.0800 9.2200 9.2200 269,400
Aug 2, 2023 9.3000 9.5820 9.2850 9.3500 9.3500 325,300
Aug 1, 2023 8.8500 9.1300 8.8400 8.9800 8.9800 182,100
Jul 31, 2023 8.7700 8.9100 8.5900 8.7200 8.7200 86,400
Jul 28, 2023 8.8100 9.0000 8.7200 8.8300 8.8300 142,700
Jul 27, 2023 8.5700 9.0600 8.3700 9.0100 9.0100 291,300
Jul 26, 2023 8.8600 8.8600 8.5500 8.6800 8.6800 297,400
Jul 25, 2023 8.6500 9.0300 8.5700 9.0100 9.0100 273,000
Jul 24, 2023 8.9600 8.9700 8.4300 8.6100 8.6100 457,500
Jul 21, 2023 8.6800 9.0500 8.6800 8.9400 8.9400 374,600
Jul 20, 2023 9.1200 9.2000 8.7500 8.7500 8.7500 503,600
Jul 19, 2023 9.3500 9.4500 8.7500 8.8800 8.8800 907,600
Jul 18, 2023 10.2900 10.3300 9.4000 9.4100 9.4100 807,900
Jul 17, 2023 11.1000 11.1000 10.5600 10.7200 10.7200 199,700
Jul 14, 2023 10.1700 11.0800 10.1300 11.0400 11.0400 241,300
Jul 13, 2023 10.8100 10.8700 10.5600 10.5700 10.5700 88,000
Jul 12, 2023 10.9500 11.0800 10.4000 10.9800 10.9800 207,300
Jul 11, 2023 11.6500 11.8800 11.3200 11.3800 11.3800 97,200
Jul 10, 2023 11.9900 12.0500 11.6400 11.8900 11.8900 116,900
Jul 7, 2023 12.4800 12.4800 11.6900 11.9700 11.9700 136,800
Jul 6, 2023 12.0900 12.7900 12.0900 12.4200 12.4200 154,100
Jul 5, 2023 11.6400 11.9000 11.4500 11.7500 11.7500 100,400
Jul 3, 2023 12.0000 12.0000 11.2460 11.5000 11.5000 45,900
Jun 30, 2023 11.7400 12.0700 11.6400 12.0500 12.0500 69,100
Jun 29, 2023 12.4500 12.5300 12.0000 12.0400 12.0400 168,400
Jun 28, 2023 12.8300 13.1400 12.8300 12.9400 12.9400 160,400
Jun 27, 2023 13.1100 13.3900 12.6700 12.8000 12.8000 96,200
Jun 26, 2023 13.2800 13.3700 12.8200 13.1800 13.1800 152,000
Jun 23, 2023 13.3300 13.4900 13.1400 13.3200 13.3200 271,300
Jun 22, 2023 12.2500 12.9800 12.2400 12.9300 12.9300 137,300
Jun 21, 2023 12.0200 12.2600 11.8700 12.1200 12.1200 175,100
Jun 20, 2023 11.8000 12.3000 11.8000 12.0100 12.0100 156,500
Jun 16, 2023 11.2500 11.6800 11.2000 11.5610 11.5610 88,100
Jun 15, 2023 11.9600 12.0700 11.3360 11.3900 11.3900 147,600
Jun 14, 2023 11.3700 12.0100 11.1200 11.8900 11.8900 180,000
Jun 13, 2023 11.8500 12.0100 11.2000 11.4600 11.4600 148,400
Jun 12, 2023 11.6300 12.3120 11.4300 11.8900 11.8900 121,900
Jun 9, 2023 11.5100 11.7400 11.4200 11.6500 11.6500 98,700
Jun 8, 2023 11.6100 12.0200 11.5000 11.5900 11.5900 155,700
Jun 7, 2023 11.8700 12.1600 11.3820 11.4900 11.4900 220,100
Jun 6, 2023 12.9600 13.0700 11.8700 12.0700 12.0700 204,800
Jun 5, 2023 12.5200 13.1300 12.5200 12.9200 12.9200 132,900
Jun 2, 2023 13.3500 13.3800 12.3710 12.5800 12.5800 277,700
Jun 1, 2023 13.9400 14.4400 13.6610 13.8700 13.8700 166,200
May 31, 2023 13.6700 14.6400 13.6700 14.2700 14.2700 376,700
May 30, 2023 13.3600 13.9100 13.2300 13.4700 13.4700 155,000
May 26, 2023 13.6600 13.9400 13.3600 13.4900 13.4900 146,500
May 25, 2023 14.1800 14.1900 13.6300 13.7400 13.7400 119,700
May 24, 2023 13.6900 14.1590 13.6000 13.9700 13.9700 270,800
May 23, 2023 13.6760 13.6800 12.6700 13.4000 13.4000 294,400
May 22, 2023 13.7800 14.1200 13.5500 13.5500 13.5500 155,900
May 19, 2023 13.5000 14.2600 13.4200 14.0000 14.0000 335,200
May 18, 2023 13.7800 14.1800 13.5300 13.5400 13.5400 308,200
May 17, 2023 15.2000 15.2000 13.6600 13.6900 13.6900 510,000
May 16, 2023 15.1800 15.7800 14.9600 15.7600 15.7600 384,400
May 15, 2023 15.7500 15.8100 14.8600 15.0900 15.0900 354,300
May 12, 2023 15.4400 16.3600 15.4000 15.9600 15.9600 337,600
May 11, 2023 15.9800 16.4120 15.7300 15.7900 15.7900 465,600
May 10, 2023 14.4600 15.9890 14.3900 15.4900 15.4900 289,200
May 9, 2023 15.3800 15.6400 14.8500 15.0800 15.0800 303,100
May 8, 2023 14.2500 15.0400 14.0500 15.0400 15.0400 274,300
May 5, 2023 15.3200 15.4200 14.5600 14.7600 14.7600 541,300
May 4, 2023 16.0300 17.3300 15.7300 16.6200 16.6200 1,391,900
May 3, 2023 14.4200 15.3400 14.0900 15.2700 15.2700 508,500
May 2, 2023 13.2300 14.7400 13.1700 14.4200 14.4200 396,000
May 1, 2023 12.3500 13.0690 12.2700 13.0500 13.0500 100,300
Apr 28, 2023 13.3700 13.5680 12.3700 12.4900 12.4900 127,500
Apr 27, 2023 13.5700 13.5800 12.8970 13.0800 13.0800 134,300

Related Tickers