Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors -2X U.S. Big Banks ETN (NY: BNKZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.25 33.25 33.25 33.25 0 +0.26(+0.80%)
Nov 27, 2019 32.99 32.99 32.99 32.99 0 -0.38(-1.14%)
Nov 26, 2019 33.37 33.37 33.37 33.37 0 +0.27(+0.81%)
Nov 25, 2019 33.10 33.10 33.10 33.10 100 -0.56(-1.68%)
Nov 22, 2019 33.66 33.66 33.66 33.66 0 -0.62(-1.82%)
Nov 21, 2019 34.29 34.29 34.29 34.29 0 -0.55(-1.57%)
Nov 20, 2019 34.84 34.84 34.84 34.84 0 +0.40(+1.17%)
Nov 19, 2019 34.43 34.43 34.43 34.43 0 -0.11(-0.33%)
Nov 18, 2019 34.55 34.55 34.55 34.55 1 -0.25(-0.72%)
Nov 15, 2019 34.80 34.80 34.80 34.80 0 -0.50(-1.41%)
Nov 14, 2019 35.29 35.29 35.29 35.29 1 -0.09(-0.26%)
Nov 13, 2019 35.39 35.39 35.39 35.39 0 +0.63(+1.80%)
Nov 12, 2019 34.76 34.76 34.76 34.76 0 -0.04(-0.10%)
Nov 11, 2019 34.80 34.80 34.80 34.80 0 +0.37(+1.07%)
Nov 08, 2019 34.43 34.43 34.43 34.43 0 -0.09(-0.26%)
Nov 07, 2019 34.41 34.52 34.40 34.52 400 -0.72(-2.04%)
Nov 06, 2019 35.24 35.24 35.24 35.24 0 +0.04(+0.11%)
Nov 05, 2019 35.20 35.20 35.20 35.20 0 -0.32(-0.90%)
Nov 04, 2019 35.52 35.52 35.52 35.52 0 -1.21(-3.28%)
Nov 01, 2019 36.72 36.72 36.72 36.72 0 -1.59(-4.14%)
Oct 31, 2019 38.31 38.31 38.31 38.31 0 +0.73(+1.95%)
Oct 30, 2019 37.89 37.89 37.58 37.58 100 +0.38(+1.02%)
Oct 29, 2019 37.20 37.20 37.20 37.20 0 -0.03(-0.08%)
Oct 28, 2019 37.23 37.23 37.23 37.23 0 -0.56(-1.49%)
Oct 25, 2019 37.79 37.79 37.79 37.79 0 -0.72(-1.87%)
Oct 24, 2019 38.51 38.51 38.51 38.51 0 +0.18(+0.48%)
Oct 23, 2019 38.33 38.33 38.33 38.33 0 -0.36(-0.93%)
Oct 22, 2019 38.69 38.69 38.69 38.69 0 -0.35(-0.90%)
Oct 21, 2019 39.04 39.04 39.04 39.04 0 -1.54(-3.79%)
Oct 18, 2019 40.58 40.58 40.58 40.58 0 -0.47(-1.15%)
Oct 17, 2019 41.05 41.05 41.05 41.05 0 -0.27(-0.65%)
Oct 16, 2019 41.32 41.32 41.32 41.32 0 +0.06(+0.15%)
Oct 15, 2019 41.26 41.26 41.26 41.26 0 -1.53(-3.58%)
Oct 14, 2019 42.79 42.79 42.79 42.79 0 -0.28(-0.65%)
Oct 11, 2019 43.06 43.06 43.06 43.06 0 -1.62(-3.62%)
Oct 10, 2019 44.70 44.70 44.51 44.68 200 -1.16(-2.54%)
Oct 09, 2019 45.70 45.85 45.62 45.85 200 -0.73(-1.56%)
Oct 08, 2019 46.04 46.57 45.95 46.57 1,700 +2.02(+4.54%)
Oct 07, 2019 44.55 44.55 44.55 44.55 0 +0.17(+0.37%)
Oct 04, 2019 44.39 44.39 44.39 44.39 0 -1.96(-4.23%)
Oct 03, 2019 46.42 46.42 46.35 46.35 1,000 +0.39(+0.84%)
Oct 02, 2019 45.96 45.96 45.48 45.96 100 +1.97(+4.49%)
Oct 01, 2019 43.33 43.99 43.28 43.99 338 +2.52(+6.07%)
Sep 30, 2019 41.47 41.47 41.47 41.47 0 +0.09(+0.21%)
Sep 27, 2019 41.01 41.38 41.01 41.38 200 -0.75(-1.79%)
Sep 26, 2019 42.13 42.13 42.13 42.13 0 +0.63(+1.53%)
Sep 25, 2019 41.89 41.89 41.50 41.50 250 -0.91(-2.15%)
Sep 24, 2019 42.41 42.41 42.41 42.41 0 +1.26(+3.07%)
Sep 23, 2019 41.15 41.15 41.15 41.15 0 +0.11(+0.27%)
Sep 20, 2019 41.04 41.04 41.04 41.04 0 +0.31(+0.75%)
Sep 19, 2019 40.74 40.74 40.74 40.74 0 +0.31(+0.78%)
Sep 18, 2019 40.42 40.42 40.42 40.42 0 -0.43(-1.05%)
Sep 17, 2019 40.85 40.85 40.85 40.85 0 +0.51(+1.26%)
Sep 16, 2019 40.34 40.34 40.34 40.34 0 +0.32(+0.80%)
Sep 13, 2019 40.02 40.02 40.02 40.02 100 -0.95(-2.31%)
Sep 12, 2019 41.94 42.08 40.96 40.96 220 -0.59(-1.42%)
Sep 11, 2019 41.55 41.55 41.55 41.55 0 -0.52(-1.24%)
Sep 10, 2019 42.08 42.08 42.08 42.08 0 -1.01(-2.35%)
Sep 09, 2019 43.09 43.09 43.09 43.09 0 -2.77(-6.03%)
Sep 06, 2019 45.85 45.85 45.85 45.85 0 +0.32(+0.70%)
Sep 05, 2019 45.54 45.54 45.54 45.54 0 -2.43(-5.07%)
Sep 04, 2019 47.97 47.97 47.97 47.97 0 -1.41(-2.85%)
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.