Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.30 15.61 15.12 15.60 6,200 +0.67(+4.50%)
Apr 29, 2021 15.13 15.46 14.90 14.93 12,568 -0.96(-6.05%)
Apr 28, 2021 15.88 16.05 15.74 15.89 7,892 -0.23(-1.40%)
Apr 27, 2021 16.54 16.69 16.12 16.12 3,660 -0.65(-3.89%)
Apr 26, 2021 17.04 17.04 16.30 16.77 38,153 -0.37(-2.18%)
Apr 23, 2021 18.60 18.74 16.95 17.14 41,500 -1.46(-7.85%)
Apr 22, 2021 18.24 18.69 17.96 18.60 55,962 +0.58(+3.23%)
Apr 21, 2021 19.46 19.55 18.00 18.02 37,981 -0.89(-4.70%)
Apr 20, 2021 18.18 19.12 18.18 18.91 44,089 +1.50(+8.65%)
Apr 19, 2021 17.45 17.62 17.12 17.40 49,292 -0.06(-0.32%)
Apr 16, 2021 17.29 17.55 17.27 17.46 900 -0.53(-2.92%)
Apr 15, 2021 17.35 18.61 17.35 17.98 13,777 +0.72(+4.19%)
Apr 14, 2021 18.25 18.25 16.84 17.26 12,074 -1.24(-6.70%)
Apr 13, 2021 17.47 18.50 17.47 18.50 8,655 +1.19(+6.87%)
Apr 12, 2021 17.42 17.48 17.20 17.31 2,633 -0.15(-0.89%)
Apr 09, 2021 17.34 17.73 16.95 17.46 1,700 -0.37(-2.05%)
Apr 08, 2021 17.99 18.68 17.83 17.83 3,420 -0.12(-0.67%)
Apr 07, 2021 18.14 18.35 17.95 17.95 7,523 -0.23(-1.26%)
Apr 06, 2021 18.14 18.41 17.93 18.18 4,368 +0.06(+0.32%)
Apr 05, 2021 17.50 18.20 17.46 18.12 15,683 -0.27(-1.49%)
Apr 01, 2021 18.98 18.98 18.39 18.39 17,200 -0.48(-2.53%)
Mar 31, 2021 18.43 19.10 18.43 18.87 14,153 +0.31(+1.66%)
Mar 30, 2021 19.30 19.30 18.13 18.56 73,332 -0.91(-4.69%)
Mar 29, 2021 18.08 20.10 18.08 19.48 178,863 +17.64(+958.48%)
Mar 26, 2021 1.830 1.915 1.810 1.840 360,000 -0.11(-5.64%)
Mar 25, 2021 2.090 2.090 1.910 1.950 278,074 -0.10(-4.88%)
Mar 24, 2021 2.040 2.050 1.912 2.050 211,615 +0.01(+0.49%)
Mar 23, 2021 2.000 2.080 1.925 2.040 235,103 +0.09(+4.62%)
Mar 22, 2021 1.890 1.960 1.880 1.950 181,250 +0.10(+5.41%)
Mar 19, 2021 1.800 1.930 1.800 1.850 477,100 +0.08(+4.52%)
Mar 18, 2021 1.790 1.790 1.635 1.770 353,478 -0.07(-3.80%)
Mar 17, 2021 1.820 1.910 1.780 1.840 96,735 -0.05(-2.65%)
Mar 16, 2021 1.870 1.955 1.870 1.890 146,188 +0.05(+2.72%)
Mar 15, 2021 1.770 1.890 1.760 1.840 92,246 +0.06(+3.37%)
Mar 12, 2021 1.820 1.830 1.775 1.780 167,100 -0.11(-5.82%)
Mar 11, 2021 1.880 1.955 1.850 1.890 232,966 -0.01(-0.53%)
Mar 10, 2021 2.040 2.040 1.870 1.900 160,414 -0.14(-6.83%)
Mar 09, 2021 2.030 2.120 1.957 2.039 147,153 +0.08(+4.31%)
Mar 08, 2021 2.010 2.010 1.880 1.955 134,467 -0.08(-4.17%)
Mar 05, 2021 2.010 2.230 1.975 2.040 137,800 -0.07(-3.32%)
Mar 04, 2021 2.010 2.215 2.000 2.110 315,935 +0.03(+1.44%)
Mar 03, 2021 2.100 2.100 1.950 2.080 366,683 -0.06(-2.80%)
Mar 02, 2021 2.110 2.150 2.070 2.140 64,851 -0.02(-0.93%)
Mar 01, 2021 2.180 2.220 2.080 2.160 193,404 -0.17(-7.30%)
Feb 26, 2021 2.250 2.370 2.199 2.330 410,400 +0.15(+6.88%)
Feb 25, 2021 2.000 2.200 2.000 2.180 182,118 +0.09(+4.31%)
Feb 24, 2021 2.230 2.230 2.050 2.090 178,804 -0.14(-6.28%)
Feb 23, 2021 2.270 2.310 2.220 2.230 378,667 -0.03(-1.33%)
Feb 22, 2021 2.480 2.480 2.260 2.260 308,006 -0.11(-4.64%)
Feb 19, 2021 2.480 2.480 2.345 2.370 225,800 -0.13(-5.20%)
Feb 18, 2021 2.570 2.590 2.460 2.500 133,777 +0.03(+1.21%)
Feb 17, 2021 2.560 2.640 2.460 2.470 160,472 -0.03(-1.20%)
Feb 16, 2021 2.690 2.690 2.500 2.500 154,513 -0.28(-10.07%)
Feb 12, 2021 2.980 2.980 2.760 2.780 95,600 -0.15(-5.17%)
Feb 11, 2021 2.910 3.022 2.860 2.932 116,005 +0.06(+2.14%)
Feb 10, 2021 2.900 2.940 2.840 2.870 74,305 -0.02(-0.69%)
Feb 09, 2021 2.960 3.000 2.890 2.890 56,530 -0.03(-1.03%)
Feb 08, 2021 3.020 3.020 2.910 2.920 60,628 -0.11(-3.63%)
Feb 05, 2021 3.000 3.070 2.975 3.030 35,700 -0.02(-0.66%)
Feb 04, 2021 3.310 3.310 3.050 3.050 51,541 -0.27(-8.13%)
Feb 03, 2021 3.490 3.490 3.320 3.320 22,604 -0.15(-4.32%)
Feb 02, 2021 3.690 3.690 3.390 3.470 100,421 -0.36(-9.40%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.