MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
30.91
+0.28 (0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.49 | 31.39 | 30.36 | 30.91 | 30.91 | 0.91% | 10,711 |
| Dec 4, 2025 | 30.26 | 31.00 | 30.26 | 30.63 | 30.63 | 1.63% | 11,386 |
| Dec 3, 2025 | 28.31 | 30.14 | 28.31 | 30.14 | 30.14 | 7.16% | 14,913 |
| Dec 2, 2025 | 28.18 | 28.30 | 28.11 | 28.13 | 28.12 | 0.86% | 1,968 |
| Dec 1, 2025 | 28.02 | 28.25 | 27.85 | 27.88 | 27.88 | -1.30% | 4,702 |
| Nov 28, 2025 | 27.80 | 28.65 | 27.77 | 28.25 | 28.25 | 2.39% | 10,020 |
| Nov 26, 2025 | 27.05 | 28.03 | 27.05 | 27.59 | 27.59 | 3.72% | 13,166 |
| Nov 25, 2025 | 26.01 | 27.00 | 25.65 | 26.60 | 26.60 | 2.70% | 10,479 |
| Nov 24, 2025 | 25.35 | 25.93 | 25.35 | 25.90 | 25.90 | 3.23% | 6,410 |
| Nov 21, 2025 | 25.15 | 25.30 | 24.03 | 25.09 | 25.09 | 2.07% | 12,124 |
| Nov 20, 2025 | 26.28 | 27.18 | 24.55 | 24.58 | 24.58 | -4.51% | 11,118 |
| Nov 19, 2025 | 25.26 | 25.93 | 25.23 | 25.74 | 25.74 | 3.04% | 10,435 |
| Nov 18, 2025 | 24.27 | 24.98 | 24.22 | 24.98 | 24.98 | 1.09% | 11,050 |
| Nov 17, 2025 | 26.33 | 26.38 | 24.35 | 24.71 | 24.71 | -7.31% | 29,108 |
| Nov 14, 2025 | 25.72 | 27.10 | 25.72 | 26.66 | 26.66 | -2.17% | 11,333 |
| Nov 13, 2025 | 28.99 | 28.99 | 27.04 | 27.25 | 27.25 | -6.49% | 85,149 |
| Nov 12, 2025 | 28.05 | 29.77 | 28.05 | 29.14 | 29.14 | 3.96% | 35,739 |
| Nov 11, 2025 | 27.94 | 28.25 | 27.70 | 28.03 | 28.03 | 0.94% | 6,021 |
| Nov 10, 2025 | 27.94 | 28.15 | 27.27 | 27.77 | 27.77 | 2.16% | 87,652 |
| Nov 7, 2025 | 26.24 | 27.19 | 25.67 | 27.18 | 27.18 | 0.72% | 12,209 |
| Nov 6, 2025 | 27.44 | 27.44 | 26.50 | 26.99 | 26.99 | -0.48% | 4,422 |
| Nov 5, 2025 | 26.79 | 27.47 | 26.10 | 27.12 | 27.12 | 0.52% | 12,160 |
| Nov 4, 2025 | 26.32 | 27.64 | 25.76 | 26.98 | 26.98 | 0.07% | 23,293 |
| Nov 3, 2025 | 26.74 | 26.99 | 26.06 | 26.96 | 26.96 | -0.33% | 26,410 |
| Oct 31, 2025 | 26.34 | 27.26 | 26.31 | 27.05 | 27.05 | 0.90% | 10,862 |
| Oct 30, 2025 | 26.39 | 27.74 | 26.15 | 26.81 | 26.81 | 1.75% | 57,051 |
| Oct 29, 2025 | 26.71 | 27.05 | 25.99 | 26.35 | 26.35 | -2.37% | 14,949 |
| Oct 28, 2025 | 27.03 | 27.33 | 26.61 | 26.99 | 26.99 | -0.52% | 24,672 |
| Oct 27, 2025 | 27.16 | 27.32 | 26.94 | 27.13 | 27.13 | 1.61% | 13,619 |
| Oct 24, 2025 | 25.83 | 27.00 | 25.83 | 26.70 | 26.70 | 5.83% | 33,891 |
| Oct 23, 2025 | 25.30 | 25.42 | 25.01 | 25.23 | 25.23 | 1.24% | 8,590 |
| Oct 22, 2025 | 25.60 | 25.60 | 24.28 | 24.92 | 24.92 | -2.81% | 50,776 |
| Oct 21, 2025 | 26.18 | 26.38 | 25.64 | 25.64 | 25.64 | -2.06% | 23,368 |
| Oct 20, 2025 | 25.17 | 26.42 | 25.00 | 26.18 | 26.18 | 4.64% | 39,286 |
| Oct 17, 2025 | 25.02 | 25.02 | 24.22 | 25.02 | 25.02 | 1.01% | 63,270 |
| Oct 16, 2025 | 26.83 | 26.90 | 24.28 | 24.77 | 24.77 | -6.84% | 115,943 |
| Oct 15, 2025 | 26.63 | 27.16 | 26.30 | 26.59 | 26.59 | 4.77% | 72,683 |
| Oct 14, 2025 | 24.50 | 26.60 | 23.74 | 25.38 | 25.38 | 0.04% | 113,675 |
| Oct 13, 2025 | 24.43 | 25.37 | 24.25 | 25.37 | 25.37 | 7.91% | 99,943 |
| Oct 10, 2025 | 25.50 | 25.94 | 23.41 | 23.51 | 23.51 | -7.84% | 45,160 |
| Oct 9, 2025 | 25.61 | 25.83 | 24.90 | 25.51 | 25.51 | 0.47% | 91,558 |
| Oct 8, 2025 | 26.26 | 26.26 | 25.21 | 25.39 | 25.39 | -3.68% | 22,504 |
| Oct 7, 2025 | 26.54 | 26.71 | 25.79 | 26.36 | 26.36 | -0.42% | 21,171 |
| Oct 6, 2025 | 27.03 | 27.44 | 25.64 | 26.47 | 26.47 | -0.45% | 48,239 |
| Oct 3, 2025 | 26.61 | 26.83 | 26.37 | 26.59 | 26.59 | 1.88% | 12,433 |
| Oct 2, 2025 | 26.51 | 26.57 | 25.67 | 26.10 | 26.10 | -1.51% | 23,269 |
| Oct 1, 2025 | 27.03 | 27.44 | 26.46 | 26.50 | 26.50 | -6.09% | 34,876 |
| Sep 30, 2025 | 29.23 | 29.24 | 27.10 | 28.22 | 28.22 | -2.82% | 26,805 |
| Sep 29, 2025 | 29.04 | 29.23 | 28.43 | 29.04 | 29.04 | 0.14% | 9,788 |
| Sep 26, 2025 | 28.84 | 29.43 | 28.81 | 29.00 | 29.00 | 2.33% | 16,015 |
| Sep 25, 2025 | 27.60 | 28.55 | 27.55 | 28.34 | 28.34 | 1.25% | 25,287 |
| Sep 24, 2025 | 28.90 | 29.06 | 27.70 | 27.99 | 27.99 | -2.47% | 20,656 |
| Sep 23, 2025 | 29.15 | 30.10 | 28.19 | 28.70 | 28.70 | -0.97% | 27,607 |
| Sep 22, 2025 | 28.28 | 29.00 | 28.21 | 28.98 | 28.98 | -0.41% | 15,187 |
| Sep 19, 2025 | 28.31 | 29.27 | 28.31 | 29.10 | 29.10 | 1.54% | 14,337 |
| Sep 18, 2025 | 27.97 | 28.73 | 27.78 | 28.66 | 28.66 | 2.95% | 37,840 |
| Sep 17, 2025 | 27.10 | 28.00 | 27.00 | 27.84 | 27.84 | 3.84% | 42,390 |
| Sep 16, 2025 | 27.16 | 27.16 | 26.23 | 26.81 | 26.81 | -1.29% | 20,487 |
| Sep 15, 2025 | 27.15 | 27.57 | 26.99 | 27.16 | 27.16 | 0.26% | 18,880 |
| Sep 12, 2025 | 27.04 | 27.17 | 26.76 | 27.09 | 27.09 | - | 15,196 |
| Sep 11, 2025 | 26.20 | 27.13 | 26.18 | 27.09 | 27.09 | 3.75% | 28,422 |
| Sep 10, 2025 | 25.79 | 26.40 | 25.75 | 26.11 | 26.11 | 0.06% | 13,030 |
| Sep 9, 2025 | 25.54 | 26.43 | 25.54 | 26.09 | 26.09 | 3.67% | 10,514 |
| Sep 8, 2025 | 25.17 | 25.22 | 24.51 | 25.17 | 25.17 | 0.40% | 17,560 |
| Sep 5, 2025 | 26.99 | 27.18 | 24.56 | 25.07 | 25.07 | -6.63% | 26,226 |
| Sep 4, 2025 | 26.08 | 26.85 | 25.94 | 26.85 | 26.85 | 5.09% | 29,583 |
| Sep 3, 2025 | 25.62 | 25.85 | 25.00 | 25.55 | 25.55 | -1.24% | 10,112 |
| Sep 2, 2025 | 26.13 | 26.13 | 24.46 | 25.87 | 25.87 | -3.00% | 30,748 |
| Aug 29, 2025 | 26.73 | 26.91 | 26.20 | 26.67 | 26.67 | -0.19% | 13,309 |
| Aug 28, 2025 | 26.50 | 26.76 | 26.41 | 26.72 | 26.72 | 0.39% | 13,154 |
| Aug 27, 2025 | 26.14 | 26.84 | 26.14 | 26.62 | 26.62 | 1.83% | 37,618 |
| Aug 26, 2025 | 25.16 | 26.15 | 25.16 | 26.14 | 26.14 | 3.88% | 4,485 |
| Aug 25, 2025 | 25.25 | 25.41 | 25.09 | 25.16 | 25.16 | -0.25% | 12,957 |
| Aug 22, 2025 | 24.02 | 25.36 | 24.02 | 25.22 | 25.22 | 7.10% | 26,185 |
| Aug 21, 2025 | 23.09 | 23.76 | 23.09 | 23.55 | 23.55 | -0.93% | 5,628 |
| Aug 20, 2025 | 23.67 | 23.80 | 22.60 | 23.77 | 23.77 | 1.16% | 15,237 |
| Aug 19, 2025 | 23.48 | 23.90 | 23.27 | 23.50 | 23.50 | -1.19% | 5,297 |
| Aug 18, 2025 | 23.47 | 23.78 | 23.35 | 23.78 | 23.78 | 1.36% | 8,865 |
| Aug 15, 2025 | 24.52 | 24.52 | 23.35 | 23.46 | 23.46 | -6.12% | 18,820 |
| Aug 14, 2025 | 24.21 | 24.99 | 24.21 | 24.99 | 24.99 | 3.65% | 11,317 |
| Aug 13, 2025 | 24.59 | 24.90 | 23.70 | 24.11 | 24.11 | -2.23% | 8,477 |
| Aug 12, 2025 | 24.00 | 24.78 | 24.00 | 24.66 | 24.66 | 6.66% | 31,661 |
| Aug 11, 2025 | 23.22 | 23.35 | 22.98 | 23.12 | 23.12 | -0.69% | 9,033 |
| Aug 8, 2025 | 22.68 | 23.43 | 22.68 | 23.28 | 23.28 | 4.26% | 13,508 |
| Aug 7, 2025 | 23.43 | 23.43 | 22.28 | 22.33 | 22.33 | -2.62% | 7,343 |
| Aug 6, 2025 | 23.00 | 23.15 | 22.82 | 22.93 | 22.93 | 1.19% | 13,148 |
| Aug 5, 2025 | 23.19 | 23.19 | 21.81 | 22.66 | 22.66 | -1.22% | 21,197 |
| Aug 4, 2025 | 22.67 | 23.01 | 22.53 | 22.94 | 22.94 | 3.29% | 8,315 |
| Aug 1, 2025 | 22.68 | 22.68 | 21.34 | 22.21 | 22.21 | -6.99% | 51,668 |
| Jul 31, 2025 | 24.57 | 24.92 | 23.87 | 23.88 | 23.88 | -3.75% | 18,421 |
| Jul 30, 2025 | 25.10 | 25.36 | 24.53 | 24.81 | 24.81 | 0.33% | 9,861 |
| Jul 29, 2025 | 25.14 | 25.26 | 24.54 | 24.73 | 24.73 | -0.08% | 7,858 |
| Jul 28, 2025 | 25.05 | 25.11 | 24.55 | 24.75 | 24.75 | -1.86% | 23,701 |
| Jul 25, 2025 | 24.65 | 25.22 | 24.50 | 25.22 | 25.22 | 1.73% | 10,844 |
| Jul 24, 2025 | 24.62 | 25.33 | 24.61 | 24.79 | 24.79 | 0.76% | 12,153 |
| Jul 23, 2025 | 24.02 | 24.60 | 24.01 | 24.60 | 24.60 | 3.02% | 15,241 |
| Jul 22, 2025 | 23.73 | 24.13 | 23.29 | 23.88 | 23.88 | 1.88% | 15,153 |
| Jul 21, 2025 | 23.75 | 24.35 | 23.44 | 23.44 | 23.44 | -0.93% | 41,293 |
| Jul 18, 2025 | 23.49 | 23.66 | 23.09 | 23.66 | 23.66 | 2.03% | 25,654 |
| Jul 17, 2025 | 22.00 | 23.25 | 21.97 | 23.19 | 23.19 | 3.62% | 42,007 |