Skip to main content

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

36.13 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.34 13.78 12.86 13.24 133,200 -0.89(-6.30%)
May 28, 2020 16.65 16.65 13.91 14.13 215,762 -1.58(-10.06%)
May 27, 2020 15.56 15.73 14.22 15.71 230,667 +2.77(+21.41%)
May 26, 2020 11.86 13.30 11.70 12.94 163,554 +2.43(+23.12%)
May 22, 2020 10.57 10.59 10.16 10.51 21,600 -0.19(-1.78%)
May 21, 2020 10.86 10.98 10.50 10.70 25,701 -0.18(-1.65%)
May 20, 2020 10.57 11.05 10.57 10.88 50,505 +0.76(+7.51%)
May 19, 2020 10.75 11.09 10.09 10.12 52,037 -0.94(-8.50%)
May 18, 2020 10.40 11.31 10.12 11.06 75,986 +1.86(+20.22%)
May 15, 2020 9.360 9.582 9.060 9.200 43,400 -0.46(-4.76%)
May 14, 2020 8.420 9.730 7.980 9.660 63,125 +0.85(+9.59%)
May 13, 2020 9.980 9.980 8.570 8.815 96,307 -1.35(-13.24%)
May 12, 2020 11.52 11.52 10.11 10.16 74,372 -1.14(-10.09%)
May 11, 2020 11.95 11.95 11.20 11.30 36,521 -1.03(-8.35%)
May 08, 2020 12.06 12.45 11.98 12.33 22,900 +0.87(+7.59%)
May 07, 2020 11.32 12.15 11.30 11.46 36,336 +0.77(+7.20%)
May 06, 2020 11.69 11.69 10.68 10.69 35,433 -0.66(-5.81%)
May 05, 2020 12.24 12.58 11.25 11.35 34,980 -0.40(-3.40%)
May 04, 2020 11.44 11.75 10.99 11.75 25,502 -0.36(-2.97%)
May 01, 2020 12.48 12.59 12.01 12.11 23,300 -1.78(-12.81%)
Apr 30, 2020 14.43 14.53 13.51 13.89 19,029 -1.44(-9.39%)
Apr 29, 2020 16.00 16.00 14.61 15.33 45,585 +1.63(+11.90%)
Apr 28, 2020 14.72 15.05 13.70 13.70 36,517 +0.49(+3.71%)
Apr 27, 2020 12.11 13.32 11.86 13.21 21,878 +1.83(+16.08%)
Apr 24, 2020 11.41 11.63 10.75 11.38 28,000 +0.45(+4.12%)
Apr 23, 2020 11.33 11.73 10.93 10.93 14,329 -0.08(-0.73%)
Apr 22, 2020 11.79 11.79 10.98 11.01 15,755 +0.12(+1.10%)
Apr 21, 2020 10.61 11.20 10.50 10.89 21,772 -1.18(-9.78%)
Apr 20, 2020 11.83 12.79 11.20 12.07 58,848 -0.30(-2.42%)
Apr 17, 2020 11.10 12.45 11.10 12.37 39,500 +2.28(+22.60%)
Apr 16, 2020 11.44 11.44 9.890 10.09 30,189 -0.90(-8.21%)
Apr 15, 2020 11.91 11.91 10.89 10.99 31,499 -1.99(-15.32%)
Apr 14, 2020 14.77 14.77 12.16 12.98 25,811 -0.58(-4.31%)
Apr 13, 2020 15.81 15.81 13.32 13.57 27,679 -1.78(-11.60%)
Apr 09, 2020 13.86 15.79 13.86 15.35 25,600 +2.43(+18.86%)
Apr 08, 2020 11.70 12.91 11.37 12.91 5,549 +1.73(+15.52%)
Apr 07, 2020 12.72 12.81 11.18 11.18 34,764 +0.79(+7.57%)
Apr 06, 2020 10.61 12.93 9.890 10.39 31,730 +2.14(+25.94%)
Apr 03, 2020 9.475 9.475 8.240 8.250 9,600 -1.20(-12.74%)
Apr 02, 2020 8.580 9.560 8.520 9.454 4,583 +0.90(+10.55%)
Apr 01, 2020 9.970 9.970 8.510 8.552 13,114 -2.21(-20.53%)
Mar 31, 2020 11.33 12.05 10.76 10.76 4,114 -1.44(-11.82%)
Mar 30, 2020 10.77 12.20 10.77 12.20 2,814 +0.42(+3.54%)
Mar 27, 2020 12.10 12.83 10.93 11.79 11,100 -1.67(-12.41%)
Mar 26, 2020 11.51 13.53 11.34 13.46 8,403 +2.06(+18.05%)
Mar 25, 2020 9.890 12.21 9.130 11.40 23,794 +1.45(+14.57%)
Mar 24, 2020 9.190 9.970 8.338 9.951 26,263 +2.69(+37.07%)
Mar 23, 2020 9.500 9.500 7.040 7.260 19,397 -2.15(-22.86%)
Mar 20, 2020 9.470 9.746 8.880 9.411 4,800 -0.98(-9.40%)
Mar 19, 2020 8.000 10.90 8.000 10.39 9,206 -0.72(-6.50%)
Mar 18, 2020 10.63 11.11 8.000 11.11 6,296 -0.89(-7.42%)
Mar 17, 2020 10.65 12.00 9.480 12.00 6,599 +0.28(+2.39%)
Mar 16, 2020 14.85 16.74 11.10 11.72 22,555 -6.10(-34.25%)
Mar 13, 2020 15.05 17.82 14.15 17.82 9,700 +4.89(+37.85%)
Mar 12, 2020 13.48 22.28 12.89 12.93 11,227 -6.44(-33.26%)
Mar 11, 2020 21.30 21.89 19.33 19.37 2,137 -3.92(-16.82%)
Mar 10, 2020 25.22 25.22 19.64 23.29 2,553 +3.90(+20.12%)
Mar 09, 2020 30.00 30.00 19.39 19.39 3,694 -12.40(-39.00%)
Mar 06, 2020 32.22 32.93 30.00 31.79 6,700 -3.76(-10.58%)
Mar 05, 2020 38.23 38.23 34.89 35.55 1,946 -8.10(-18.55%)
Mar 04, 2020 41.50 43.65 40.95 43.65 569 +2.11(+5.08%)
Mar 03, 2020 47.34 47.34 41.54 41.54 1,018 -6.48(-13.50%)
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.