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 (%)
Aug 30, 2019 47.75 47.75 47.75 47.75 0 -0.72(-1.48%)
Aug 29, 2019 48.47 48.47 48.47 48.47 0 -2.04(-4.05%)
Aug 28, 2019 50.52 50.52 50.52 50.52 0 -1.43(-2.75%)
Aug 27, 2019 51.94 51.94 51.94 51.94 11 +0.66(+1.29%)
Aug 26, 2019 51.62 51.62 51.28 51.28 109 -1.48(-2.80%)
Aug 23, 2019 49.82 52.76 49.82 52.76 600 +3.30(+6.67%)
Aug 22, 2019 49.46 49.46 49.46 49.46 0 -0.97(-1.92%)
Aug 21, 2019 50.43 50.43 50.43 50.43 0 -0.35(-0.69%)
Aug 20, 2019 50.78 50.78 50.78 50.78 0 +1.52(+3.09%)
Aug 19, 2019 49.26 49.26 49.26 49.26 30 -1.09(-2.17%)
Aug 16, 2019 50.35 50.35 50.35 50.35 0 -2.51(-4.74%)
Aug 15, 2019 53.29 53.29 52.85 52.85 180 +0.19(+0.36%)
Aug 14, 2019 52.67 52.67 51.11 52.67 300 +3.70(+7.55%)
Aug 13, 2019 48.97 48.97 48.97 48.97 0 -1.27(-2.52%)
Aug 12, 2019 50.30 50.30 50.24 50.24 1,200 +2.17(+4.52%)
Aug 09, 2019 48.06 48.06 48.06 48.06 0 +0.10(+0.22%)
Aug 08, 2019 48.14 48.17 47.71 47.96 7,400 -1.28(-2.60%)
Aug 07, 2019 49.28 49.66 49.24 49.24 200 +1.91(+4.05%)
Aug 06, 2019 47.32 47.32 47.32 47.32 0 -1.25(-2.58%)
Aug 05, 2019 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Aug 02, 2019 48.58 48.58 48.58 48.58 0 +3.75(+8.37%)
Aug 01, 2019 44.82 44.82 44.82 44.82 0 +3.00(+7.18%)
Jul 31, 2019 42.05 42.05 41.74 41.82 500 +0.03(+0.08%)
Jul 30, 2019 41.78 41.79 41.77 41.79 900 +0.03(+0.07%)
Jul 29, 2019 41.76 41.76 41.76 41.76 0 +0.71(+1.73%)
Jul 26, 2019 41.05 41.05 41.05 41.05 0 -1.06(-2.53%)
Jul 25, 2019 42.12 42.12 42.12 42.12 0 +0.77(+1.85%)
Jul 24, 2019 41.35 41.35 41.35 41.35 0 -1.02(-2.40%)
Jul 23, 2019 42.37 42.37 42.37 42.37 0 -1.28(-2.94%)
Jul 22, 2019 43.65 43.65 43.65 43.65 0 -0.28(-0.64%)
Jul 19, 2019 43.93 43.93 43.93 43.93 0 -0.05(-0.11%)
Jul 18, 2019 43.98 43.98 43.98 43.98 0 -0.93(-2.07%)
Jul 17, 2019 44.91 44.91 44.91 44.91 0 +0.21(+0.47%)
Jul 16, 2019 44.32 45.08 44.25 44.70 2,600 -0.24(-0.52%)
Jul 15, 2019 44.81 44.93 44.81 44.93 201 +0.87(+1.99%)
Jul 12, 2019 44.06 44.06 44.06 44.06 0 -0.46(-1.02%)
Jul 11, 2019 44.51 44.51 44.51 44.51 1 -1.16(-2.55%)
Jul 10, 2019 45.68 45.68 45.68 45.68 0 +0.78(+1.74%)
Jul 09, 2019 44.90 44.90 44.90 44.90 0 -0.60(-1.32%)
Jul 08, 2019 45.50 45.50 45.50 45.50 1 +0.70(+1.57%)
Jul 05, 2019 44.79 44.79 44.79 44.79 0 -0.69(-1.51%)
Jul 03, 2019 45.77 45.77 45.48 45.48 100 -0.31(-0.67%)
Jul 02, 2019 45.79 45.79 45.79 45.79 1 +0.66(+1.46%)
Jul 01, 2019 45.13 45.13 45.13 45.13 0 -1.12(-2.42%)
Jun 28, 2019 46.04 46.25 46.04 46.25 300 -1.66(-3.47%)
Jun 27, 2019 48.40 48.40 47.91 47.91 200 -0.92(-1.87%)
Jun 26, 2019 48.82 48.82 48.82 48.82 0 -0.41(-0.84%)
Jun 25, 2019 49.24 49.24 49.24 49.24 0 +0.53(+1.09%)
Jun 24, 2019 48.71 48.71 48.71 48.71 0 +0.66(+1.36%)
Jun 21, 2019 48.05 48.05 48.05 48.05 100 -0.04(-0.08%)
Jun 20, 2019 48.09 48.09 48.09 48.09 0 -0.28(-0.57%)
Jun 19, 2019 48.36 48.36 48.36 48.36 0 +0.72(+1.51%)
Jun 18, 2019 47.65 47.65 47.65 47.65 10 -1.68(-3.42%)
Jun 17, 2019 49.33 49.33 49.33 49.33 0 +1.30(+2.71%)
Jun 14, 2019 48.03 48.03 48.03 48.03 0 -0.31(-0.63%)
Jun 13, 2019 48.34 48.34 48.34 48.34 0 -0.23(-0.46%)
Jun 12, 2019 48.56 48.56 48.56 48.56 0 +1.56(+3.32%)
Jun 11, 2019 47.00 47.00 47.00 47.00 0 -0.39(-0.82%)
Jun 10, 2019 47.39 47.39 47.39 47.39 2 -1.39(-2.86%)
Jun 07, 2019 48.78 48.78 48.78 48.78 0 +0.86(+1.79%)
Jun 06, 2019 47.92 47.92 47.92 47.92 0 -0.39(-0.80%)
Jun 05, 2019 48.31 48.31 48.31 48.31 0 -0.17(-0.35%)
Jun 04, 2019 48.48 48.48 48.48 48.48 0 -4.13(-7.84%)
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.