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 (%)
Jul 31, 2019 37.66 37.66 37.66 37.66 0 +0.05(+0.12%)
Jul 30, 2019 37.58 37.61 37.58 37.61 100 +0.03(+0.09%)
Jul 29, 2019 37.58 37.58 37.58 37.58 0 +0.96(+2.64%)
Jul 26, 2019 36.61 36.61 36.61 36.61 0 -1.45(-3.80%)
Jul 25, 2019 37.14 38.06 37.14 38.06 200 +1.01(+2.74%)
Jul 24, 2019 37.05 37.05 37.05 37.05 8 -1.37(-3.58%)
Jul 23, 2019 38.42 38.42 38.42 38.42 0 -1.77(-4.41%)
Jul 22, 2019 40.19 40.19 40.19 40.19 0 -0.40(-0.99%)
Jul 19, 2019 40.60 40.60 40.60 40.60 0 -0.06(-0.14%)
Jul 18, 2019 40.65 40.65 40.65 40.65 0 -1.29(-3.08%)
Jul 17, 2019 41.95 41.95 41.95 41.95 0 +0.12(+0.28%)
Jul 16, 2019 41.14 42.21 41.01 41.83 7,601 -0.17(-0.39%)
Jul 15, 2019 41.81 42.00 41.81 42.00 200 +1.23(+3.02%)
Jul 12, 2019 40.77 40.77 40.77 40.77 0 -0.65(-1.57%)
Jul 11, 2019 41.42 41.42 41.42 41.42 0 -1.65(-3.83%)
Jul 10, 2019 43.06 43.06 43.06 43.06 0 +1.11(+2.64%)
Jul 09, 2019 41.95 41.95 41.95 41.95 0 -0.86(-2.01%)
Jul 08, 2019 42.82 42.82 42.82 42.82 0 +1.21(+2.90%)
Jul 05, 2019 41.62 41.62 41.61 41.61 300 -1.14(-2.66%)
Jul 03, 2019 43.04 43.29 42.75 42.75 3,600 -0.46(-1.08%)
Jul 02, 2019 43.46 43.46 43.21 43.21 603 +0.91(+2.16%)
Jul 01, 2019 41.60 42.30 41.60 42.30 601 -1.59(-3.62%)
Jun 28, 2019 43.62 43.89 43.47 43.89 10,700 -2.44(-5.27%)
Jun 27, 2019 47.03 47.03 46.33 46.33 200 -1.33(-2.79%)
Jun 26, 2019 47.66 47.66 47.66 47.66 0 -0.61(-1.26%)
Jun 25, 2019 48.27 48.27 48.27 48.27 0 +0.78(+1.65%)
Jun 24, 2019 46.71 47.48 46.71 47.48 3,900 +0.94(+2.03%)
Jun 21, 2019 46.54 46.54 46.54 46.54 100 -0.04(-0.09%)
Jun 20, 2019 46.58 46.58 46.58 46.58 0 -0.41(-0.88%)
Jun 19, 2019 46.99 46.99 46.99 46.99 0 +1.04(+2.26%)
Jun 18, 2019 45.95 45.95 45.95 45.95 0 -2.49(-5.14%)
Jun 17, 2019 48.44 48.44 48.44 48.44 0 +1.89(+4.07%)
Jun 14, 2019 46.55 46.55 46.55 46.55 0 -0.45(-0.96%)
Jun 13, 2019 47.00 47.00 47.00 47.00 0 -0.32(-0.67%)
Jun 12, 2019 47.32 47.32 47.32 47.32 0 +2.22(+4.93%)
Jun 11, 2019 45.09 45.09 45.09 45.09 0 -0.54(-1.19%)
Jun 10, 2019 45.63 45.63 45.63 45.63 1 -2.03(-4.27%)
Jun 07, 2019 46.95 47.67 46.95 47.67 600 +1.24(+2.68%)
Jun 06, 2019 46.42 46.42 46.42 46.42 0 -0.57(-1.21%)
Jun 05, 2019 46.99 46.99 46.99 46.99 3 -0.25(-0.52%)
Jun 04, 2019 48.22 48.22 47.24 47.24 605 -6.29(-11.76%)
Jun 03, 2019 53.58 53.58 53.19 53.54 801 -0.89(-1.63%)
May 31, 2019 54.42 54.42 54.42 54.42 0 +2.49(+4.79%)
May 30, 2019 51.93 51.93 51.93 51.93 4 +1.83(+3.66%)
May 29, 2019 50.10 50.10 50.10 0 +0.00(+0.00%)
May 28, 2019 50.10 50.10 50.10 50.10 0 +2.89(+6.11%)
May 24, 2019 47.22 47.22 47.22 0 +0.00(+0.00%)
May 23, 2019 47.22 47.22 47.22 0 +0.00(+0.00%)
May 22, 2019 47.01 47.22 46.88 47.22 2,000 +1.21(+2.62%)
May 21, 2019 46.01 46.01 46.01 46.01 0 -1.34(-2.84%)
May 20, 2019 47.02 47.35 47.02 47.35 200 -0.41(-0.85%)
May 17, 2019 47.76 47.76 47.76 47.76 0 +1.00(+2.15%)
May 16, 2019 46.76 46.76 46.76 46.76 0 -1.86(-3.83%)
May 15, 2019 49.94 49.94 48.62 48.62 600 +1.38(+2.93%)
May 14, 2019 48.29 48.29 46.59 47.23 1,600 -1.26(-2.60%)
May 13, 2019 48.50 48.50 48.50 48.50 0 +4.50(+10.23%)
May 10, 2019 44.00 44.00 44.00 44.00 0 -0.21(-0.48%)
May 09, 2019 45.33 45.33 44.21 44.21 600 +0.22(+0.49%)
May 08, 2019 43.99 43.99 43.99 43.99 2 +0.59(+1.36%)
May 07, 2019 43.40 43.40 43.40 43.40 600 +2.55(+6.25%)
May 06, 2019 40.85 40.85 40.85 40.85 0 +0.57(+1.41%)
May 03, 2019 40.28 40.28 40.28 40.28 0 -1.07(-2.58%)
May 02, 2019 41.35 41.35 41.35 41.35 0 -0.27(-0.66%)
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.