MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN (BNKD)
NYSEARCA: BNKD · Real-Time Price · USD
53.91
+6.64 (14.04%)
Feb 27, 2026, 4:00 PM EST - Market closed
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.91 | 54.40 | 52.91 | 53.91 | 53.91 | 14.04% | 1,436 |
| Feb 26, 2026 | 48.10 | 48.10 | 47.25 | 47.27 | 47.27 | -3.63% | 844 |
| Feb 25, 2026 | 51.55 | 51.55 | 49.05 | 49.05 | 49.05 | -7.64% | 962 |
| Feb 24, 2026 | 55.21 | 55.21 | 53.11 | 53.11 | 53.11 | 0.68% | 576 |
| Feb 23, 2026 | 48.25 | 53.50 | 48.25 | 52.75 | 52.75 | 11.10% | 1,889 |
| Feb 20, 2026 | 50.00 | 50.00 | 47.48 | 47.48 | 47.48 | -1.97% | 525 |
| Feb 19, 2026 | 48.40 | 49.50 | 48.30 | 48.44 | 48.44 | 3.74% | 481 |
| Feb 18, 2026 | 47.07 | 47.07 | 46.15 | 46.69 | 46.69 | -4.48% | 703 |
| Feb 17, 2026 | 47.65 | 49.06 | 47.60 | 48.88 | 48.88 | -2.80% | 730 |
| Feb 13, 2026 | 51.35 | 52.20 | 50.25 | 50.29 | 50.29 | -0.61% | 1,822 |
| Feb 12, 2026 | 45.39 | 50.96 | 45.39 | 50.60 | 50.60 | 10.18% | 1,751 |
| Feb 11, 2026 | 42.40 | 45.98 | 42.40 | 45.93 | 45.93 | 7.30% | 747 |
| Feb 10, 2026 | 42.60 | 44.60 | 42.60 | 42.80 | 42.80 | 5.28% | 201 |
| Feb 9, 2026 | 41.40 | 41.40 | 40.65 | 40.65 | 40.65 | -1.92% | 49 |
| Feb 6, 2026 | 41.90 | 41.95 | 41.26 | 41.45 | 41.45 | -10.38% | 320 |
| Feb 5, 2026 | 47.25 | 47.45 | 46.25 | 46.25 | 46.25 | 4.30% | 220 |
| Feb 4, 2026 | 43.55 | 44.50 | 43.55 | 44.34 | 44.34 | -1.02% | 183 |
| Feb 3, 2026 | 43.70 | 46.25 | 43.70 | 44.80 | 44.80 | -1.32% | 456 |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.16% | 56 |
| Jan 30, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.35% | 97 |
| Jan 29, 2026 | 48.50 | 48.50 | 47.54 | 47.54 | 47.54 | -3.32% | 202 |
| Jan 28, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.17 | 1.29% | 261 |
| Jan 27, 2026 | 48.68 | 48.90 | 48.45 | 48.55 | 48.55 | -1.40% | 178 |
| Jan 26, 2026 | 49.70 | 49.70 | 49.24 | 49.24 | 49.24 | -2.81% | 136 |
| Jan 23, 2026 | 50.70 | 50.95 | 50.55 | 50.66 | 50.66 | 5.14% | 506 |
| Jan 22, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.90% | 45 |
| Jan 21, 2026 | 48.45 | 49.12 | 48.35 | 49.12 | 49.12 | -1.94% | 60 |
| Jan 20, 2026 | 49.95 | 50.09 | 49.88 | 50.09 | 50.09 | 6.25% | 117 |
| Jan 16, 2026 | 46.85 | 47.14 | 46.10 | 47.14 | 47.14 | -1.05% | 391 |
| Jan 15, 2026 | 48.30 | 48.30 | 47.24 | 47.64 | 47.64 | -5.06% | 343 |
| Jan 14, 2026 | 50.75 | 50.75 | 50.18 | 50.18 | 50.18 | 3.83% | 181 |
| Jan 13, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 3.94% | 22 |
| Jan 12, 2026 | 46.91 | 47.61 | 46.50 | 46.50 | 46.50 | 1.50% | 507 |
| Jan 9, 2026 | 45.35 | 45.81 | 45.35 | 45.81 | 45.81 | 0.45% | 20 |
| Jan 8, 2026 | 46.00 | 46.00 | 45.30 | 45.61 | 45.61 | -1.15% | 61 |
| Jan 7, 2026 | 45.50 | 46.14 | 45.50 | 46.14 | 46.14 | 5.29% | 142 |
| Jan 6, 2026 | 44.75 | 44.75 | 43.82 | 43.82 | 43.82 | -1.51% | 74 |
| Jan 5, 2026 | 43.50 | 44.49 | 43.20 | 44.49 | 44.49 | -8.26% | 174 |
| Jan 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.53% | 12 |
| Dec 31, 2025 | 50.60 | 50.80 | 50.35 | 50.80 | 50.80 | 1.82% | 119 |
| Dec 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.47% | 31 |
| Dec 29, 2025 | 48.05 | 49.17 | 48.05 | 49.17 | 49.17 | 3.07% | 121 |
| Dec 26, 2025 | 48.00 | 48.05 | 47.71 | 47.71 | 47.71 | 0.59% | 172 |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -2.53% | 29 |
| Dec 23, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.51% | 106 |
| Dec 22, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.90 | -5.03% | 33 |
| Dec 19, 2025 | 52.25 | 52.25 | 51.38 | 51.50 | 51.50 | -3.89% | 113 |
| Dec 18, 2025 | 53.36 | 53.58 | 53.36 | 53.58 | 53.58 | 0.08% | 31 |
| Dec 17, 2025 | 53.65 | 53.65 | 53.54 | 53.54 | 53.54 | 0.69% | 1,035 |
| Dec 16, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 2.68% | 25 |
| Dec 15, 2025 | 50.27 | 51.78 | 50.27 | 51.78 | 51.78 | -0.65% | 118 |
| Dec 12, 2025 | 52.25 | 52.25 | 52.13 | 52.13 | 52.13 | 1.12% | 99 |
| Dec 11, 2025 | 51.61 | 51.61 | 51.10 | 51.55 | 51.55 | -3.20% | 212 |
| Dec 10, 2025 | 56.20 | 56.20 | 53.25 | 53.25 | 53.25 | -5.88% | 118 |
| Dec 9, 2025 | 55.45 | 56.96 | 55.45 | 56.58 | 56.58 | -0.50% | 136 |
| Dec 8, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.58% | 22 |
| Dec 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.48% | 3 |
| Dec 4, 2025 | 57.00 | 57.47 | 56.75 | 57.47 | 57.47 | -1.98% | 60 |
| Dec 3, 2025 | 62.25 | 62.25 | 58.64 | 58.64 | 58.64 | -7.06% | 177 |
| Dec 2, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -0.75% | 12 |
| Dec 1, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 1.12% | 62 |
| Nov 28, 2025 | 61.90 | 62.86 | 61.90 | 62.86 | 62.86 | -1.76% | 64 |
| Nov 26, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -3.23% | 66 |
| Nov 25, 2025 | 65.88 | 66.12 | 65.88 | 66.12 | 66.12 | -4.00% | 41 |
| Nov 24, 2025 | 69.31 | 70.10 | 68.80 | 68.87 | 68.87 | -3.64% | 497 |
| Nov 21, 2025 | 71.75 | 71.75 | 71.48 | 71.48 | 71.48 | -1.78% | 700 |
| Nov 20, 2025 | 70.50 | 72.77 | 70.50 | 72.77 | 72.77 | 4.44% | 63 |
| Nov 19, 2025 | 72.00 | 72.00 | 68.50 | 69.68 | 69.68 | -2.90% | 688 |
| Nov 18, 2025 | 72.95 | 72.95 | 70.25 | 71.77 | 71.76 | -1.53% | 1,103 |
| Nov 17, 2025 | 68.95 | 73.20 | 68.95 | 72.88 | 72.88 | 7.19% | 128 |
| Nov 14, 2025 | 69.60 | 69.65 | 66.95 | 67.99 | 67.99 | 2.15% | 794 |
| Nov 13, 2025 | 64.25 | 66.56 | 64.25 | 66.56 | 66.56 | 7.09% | 431 |
| Nov 12, 2025 | 62.10 | 62.15 | 61.88 | 62.15 | 62.15 | -4.49% | 257 |
| Nov 11, 2025 | 64.95 | 65.47 | 64.90 | 65.07 | 65.07 | -0.82% | 155 |
| Nov 10, 2025 | 66.15 | 66.15 | 65.00 | 65.61 | 65.61 | -2.46% | 142 |
| Nov 7, 2025 | 69.70 | 70.28 | 67.27 | 67.27 | 67.27 | -0.64% | 328 |
| Nov 6, 2025 | 66.65 | 68.94 | 66.58 | 67.70 | 67.70 | 0.32% | 509 |
| Nov 5, 2025 | 68.80 | 68.80 | 66.70 | 67.48 | 67.48 | -0.69% | 130 |
| Nov 4, 2025 | 66.55 | 67.96 | 66.55 | 67.96 | 67.95 | 0.05% | 134 |
| Nov 3, 2025 | 68.40 | 68.40 | 67.85 | 67.92 | 67.92 | 0.67% | 92 |
| Oct 31, 2025 | 68.30 | 68.30 | 67.47 | 67.47 | 67.47 | -1.52% | 105 |
| Oct 30, 2025 | 67.35 | 68.50 | 67.20 | 68.50 | 68.50 | -1.84% | 102 |
| Oct 29, 2025 | 67.80 | 69.79 | 67.80 | 69.79 | 69.79 | 3.08% | 40 |
| Oct 28, 2025 | 67.40 | 68.20 | 67.05 | 67.70 | 67.70 | 0.13% | 626 |
| Oct 27, 2025 | 67.68 | 67.70 | 67.61 | 67.61 | 67.61 | -1.66% | 230 |
| Oct 24, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -5.89% | 12 |
| Oct 23, 2025 | 73.30 | 73.50 | 72.90 | 73.06 | 73.06 | -1.58% | 1,103 |
| Oct 22, 2025 | 74.45 | 74.60 | 74.23 | 74.23 | 74.23 | 3.24% | 310 |
| Oct 21, 2025 | 70.16 | 71.90 | 70.16 | 71.90 | 71.90 | 2.02% | 319 |
| Oct 20, 2025 | 73.25 | 73.25 | 70.05 | 70.48 | 70.48 | -6.14% | 1,724 |
| Oct 17, 2025 | 74.45 | 76.85 | 74.45 | 75.09 | 75.09 | 0.09% | 2,715 |
| Oct 16, 2025 | 70.61 | 76.30 | 70.61 | 75.03 | 75.03 | 6.39% | 921 |
| Oct 15, 2025 | 69.75 | 70.52 | 69.75 | 70.52 | 70.52 | -2.91% | 41 |
| Oct 14, 2025 | 73.62 | 73.62 | 72.25 | 72.63 | 72.63 | -3.76% | 183 |
| Oct 13, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -6.00% | 20 |
| Oct 10, 2025 | 74.45 | 80.29 | 73.19 | 80.29 | 80.29 | 7.50% | 1,229 |
| Oct 9, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -0.34% | 29 |
| Oct 8, 2025 | 73.60 | 74.94 | 72.85 | 74.94 | 74.94 | 2.91% | 177 |
| Oct 7, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1.32% | 10 |
| Oct 6, 2025 | 72.00 | 72.00 | 71.87 | 71.87 | 71.87 | 0.15% | 22 |