MicroSectors™ US Bg Bnks 3X Inv Lgd ETN (BNKD)
20.90
+0.84
(+4.19%)
USD |
NYSEARCA |
May 20, 16:00
20.76
-0.14
(-0.67%)
After-Hours: 20:00
BNKD Price: 20.90 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 20.01 | 20.13 | 19.95 | 20.06 | 22832.00 |
May 16, 2024 | 20.00 | 20.32 | 19.92 | 20.22 | 10654.00 |
May 15, 2024 | 20.13 | 20.30 | 19.84 | 19.93 | 25820.00 |
May 14, 2024 | 21.01 | 21.04 | 20.46 | 20.57 | 38556.00 |
May 13, 2024 | 20.85 | 21.32 | 20.71 | 21.32 | 16401.00 |
May 10, 2024 | 20.93 | 21.14 | 20.85 | 20.99 | 31357.00 |
May 09, 2024 | 22.10 | 22.10 | 21.25 | 21.28 | 30309.00 |
May 08, 2024 | 22.55 | 22.65 | 21.62 | 21.78 | 29490.00 |
May 07, 2024 | 21.98 | 22.37 | 21.70 | 22.32 | 37582.00 |
May 06, 2024 | 22.35 | 22.60 | 22.07 | 22.11 | 50718.00 |
May 03, 2024 | 22.69 | 22.98 | 22.40 | 22.83 | 32756.00 |
May 02, 2024 | 22.88 | 23.82 | 22.88 | 23.25 | 34687.00 |
May 01, 2024 | 24.02 | 24.13 | 22.71 | 23.66 | 91820.00 |
Apr 30, 2024 | 23.71 | 24.08 | 23.23 | 24.08 | 167363.0 |
Apr 29, 2024 | 23.01 | 23.27 | 22.69 | 23.18 | 19828.00 |
Apr 26, 2024 | 23.50 | 23.50 | 22.69 | 23.10 | 103346.0 |
Apr 25, 2024 | 23.20 | 23.92 | 22.60 | 23.30 | 103047.0 |
Apr 24, 2024 | 23.15 | 23.30 | 22.50 | 22.65 | 54049.00 |
Apr 23, 2024 | 23.40 | 23.59 | 22.55 | 22.75 | 57618.00 |
Apr 22, 2024 | 25.10 | 25.30 | 23.35 | 23.65 | 114508.0 |
Apr 19, 2024 | 26.45 | 26.60 | 25.05 | 25.25 | 68181.00 |
Apr 18, 2024 | 26.90 | 27.50 | 26.05 | 26.80 | 36543.00 |
Apr 17, 2024 | 27.15 | 27.78 | 26.62 | 27.35 | 66778.00 |
Apr 16, 2024 | 26.55 | 28.05 | 26.55 | 27.60 | 107984.0 |
Apr 15, 2024 | 25.75 | 27.08 | 24.68 | 26.80 | 124983.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.93
Minimum
May 15 2024
4266.68
Maximum
Mar 12 2020
468.93
Average
69.15
Median
May 19 2021