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 )

5.360 -0.110 (-2.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.380 5.500 5.210 5.360 182,519 -0.11(-2.01%)
Apr 17, 2024 5.430 5.555 5.323 5.470 333,883 -0.05(-0.91%)
Apr 16, 2024 5.310 5.610 5.310 5.520 538,323 +0.16(+2.99%)
Apr 15, 2024 5.150 5.415 4.935 5.360 624,916 -0.04(-0.74%)
Apr 12, 2024 5.300 5.480 5.235 5.400 664,182 +0.26(+5.06%)
Apr 11, 2024 4.970 5.250 4.970 5.140 383,959 +0.12(+2.39%)
Apr 10, 2024 4.850 5.060 4.825 5.020 421,996 +0.37(+7.96%)
Apr 09, 2024 4.610 4.790 4.570 4.650 253,013 +0.02(+0.43%)
Apr 08, 2024 4.760 4.770 4.610 4.630 384,082 -0.18(-3.74%)
Apr 05, 2024 4.930 4.965 4.750 4.810 271,918 -0.08(-1.64%)
Apr 04, 2024 4.640 4.930 4.590 4.890 231,592 +0.11(+2.30%)
Apr 03, 2024 4.770 4.820 4.610 4.780 219,029 +0.02(+0.42%)
Apr 02, 2024 4.750 4.780 4.640 4.760 527,822 +0.13(+2.81%)
Apr 01, 2024 4.520 4.640 4.490 4.630 162,925 +0.11(+2.43%)
Mar 28, 2024 4.590 4.620 4.475 4.520 389,749 -0.09(-1.95%)
Mar 27, 2024 4.840 4.840 4.600 4.610 176,294 -0.31(-6.30%)
Mar 26, 2024 4.880 4.940 4.870 4.920 83,200 -0.04(-0.81%)
Mar 25, 2024 4.880 4.975 4.770 4.960 119,665 +0.07(+1.43%)
Mar 22, 2024 4.700 4.890 4.620 4.890 210,869 +0.18(+3.82%)
Mar 21, 2024 5.020 5.020 4.690 4.710 762,515 -0.35(-6.92%)
Mar 20, 2024 5.480 5.520 5.060 5.060 1,300,049 -0.38(-6.90%)
Mar 19, 2024 5.530 5.530 5.370 5.435 362,949 -0.08(-1.36%)
Mar 18, 2024 5.540 5.709 5.490 5.510 398,966 -0.09(-1.61%)
Mar 15, 2024 5.710 5.720 5.450 5.600 831,482 +0.00(+0.00%)
Mar 14, 2024 5.370 5.700 5.300 5.600 489,307 +0.25(+4.67%)
Mar 13, 2024 5.450 5.450 5.245 5.350 276,210 -0.11(-2.01%)
Mar 12, 2024 5.420 5.525 5.380 5.460 178,009 +0.01(+0.18%)
Mar 11, 2024 5.520 5.622 5.425 5.450 313,896 -0.02(-0.36%)
Mar 08, 2024 5.390 5.480 5.270 5.470 479,634 -0.01(-0.18%)
Mar 07, 2024 5.380 5.550 5.295 5.480 360,798 +0.01(+0.18%)
Mar 06, 2024 5.440 5.681 5.390 5.470 1,098,486 +0.06(+1.11%)
Mar 05, 2024 5.590 5.600 5.250 5.410 615,104 -0.10(-1.81%)
Mar 04, 2024 5.850 5.850 5.350 5.510 1,198,544 -0.39(-6.61%)
Mar 01, 2024 5.920 6.070 5.810 5.900 569,605 +0.01(+0.17%)
Feb 29, 2024 5.880 6.030 5.800 5.890 332,163 -0.13(-2.16%)
Feb 28, 2024 6.060 6.090 5.870 6.020 142,027 +0.00(+0.00%)
Feb 27, 2024 6.140 6.140 5.990 6.020 139,951 -0.17(-2.75%)
Feb 26, 2024 6.090 6.220 5.930 6.190 291,154 +0.15(+2.48%)
Feb 23, 2024 6.080 6.120 5.910 6.040 291,534 -0.06(-0.98%)
Feb 22, 2024 6.110 6.180 5.920 6.100 386,650 -0.09(-1.45%)
Feb 21, 2024 6.320 6.520 6.170 6.190 579,701 -0.05(-0.80%)
Feb 20, 2024 6.260 6.327 6.150 6.240 459,654 +0.11(+1.79%)
Feb 16, 2024 6.160 6.280 6.050 6.130 490,051 +0.06(+0.99%)
Feb 15, 2024 6.520 6.540 6.000 6.070 404,073 -0.58(-8.72%)
Feb 14, 2024 6.640 6.780 6.590 6.650 515,093 -0.18(-2.64%)
Feb 13, 2024 6.560 7.055 6.555 6.830 609,579 +0.50(+7.90%)
Feb 12, 2024 6.610 6.660 6.180 6.330 655,636 -0.27(-4.09%)
Feb 09, 2024 6.580 6.750 6.550 6.600 542,399 -0.01(-0.15%)
Feb 08, 2024 6.640 6.760 6.540 6.610 672,168 +0.02(+0.30%)
Feb 07, 2024 6.510 6.860 6.490 6.590 486,416 -0.01(-0.15%)
Feb 06, 2024 6.620 6.700 6.460 6.600 640,547 -0.03(-0.45%)
Feb 05, 2024 6.540 6.740 6.530 6.630 782,725 +0.26(+4.08%)
Feb 02, 2024 6.640 6.670 6.280 6.370 708,578 -0.12(-1.85%)
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.