MicroSectors U.S. Big Banks 3 Leveraged ETN (BNKU)
NYSEARCA: BNKU · Real-Time Price · USD
25.89
-1.45 (-5.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
BNKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.10 | 26.10 | 24.18 | 25.89 | 25.89 | -5.30% | 28,328 |
| Mar 5, 2026 | 28.51 | 28.51 | 26.70 | 27.34 | 27.34 | -5.43% | 19,129 |
| Mar 4, 2026 | 28.65 | 28.96 | 28.44 | 28.91 | 28.91 | 1.76% | 9,204 |
| Mar 3, 2026 | 26.82 | 28.91 | 26.14 | 28.41 | 28.41 | -0.94% | 19,916 |
| Mar 2, 2026 | 26.88 | 29.18 | 26.88 | 28.68 | 28.68 | 1.83% | 31,350 |
| Feb 27, 2026 | 31.03 | 31.03 | 27.38 | 28.16 | 28.16 | -14.21% | 48,863 |
| Feb 26, 2026 | 31.90 | 33.22 | 31.90 | 32.83 | 32.83 | 3.56% | 30,875 |
| Feb 25, 2026 | 30.18 | 31.70 | 30.11 | 31.70 | 31.70 | 7.71% | 28,122 |
| Feb 24, 2026 | 29.10 | 30.23 | 28.28 | 29.43 | 29.43 | -1.87% | 20,848 |
| Feb 23, 2026 | 33.49 | 33.49 | 28.84 | 29.99 | 29.99 | -10.45% | 37,676 |
| Feb 20, 2026 | 32.43 | 33.49 | 31.63 | 33.49 | 33.49 | 1.92% | 26,516 |
| Feb 19, 2026 | 32.90 | 33.25 | 32.01 | 32.86 | 32.86 | -3.32% | 12,118 |
| Feb 18, 2026 | 33.00 | 34.30 | 33.00 | 33.99 | 33.99 | 4.04% | 20,086 |
| Feb 17, 2026 | 32.42 | 33.36 | 32.35 | 32.67 | 32.67 | 2.67% | 26,809 |
| Feb 13, 2026 | 31.14 | 31.98 | 30.00 | 31.82 | 31.82 | 0.66% | 11,991 |
| Feb 12, 2026 | 35.67 | 35.67 | 31.01 | 31.61 | 31.61 | -10.43% | 23,471 |
| Feb 11, 2026 | 39.19 | 39.42 | 34.96 | 35.29 | 35.29 | -7.18% | 20,632 |
| Feb 10, 2026 | 39.66 | 40.76 | 35.90 | 38.02 | 38.02 | -4.90% | 28,898 |
| Feb 9, 2026 | 39.06 | 40.49 | 38.80 | 39.98 | 39.98 | 2.25% | 14,800 |
| Feb 6, 2026 | 37.14 | 39.42 | 37.14 | 39.10 | 39.10 | 9.13% | 19,288 |
| Feb 5, 2026 | 37.04 | 37.04 | 34.55 | 35.83 | 35.83 | -3.94% | 10,480 |
| Feb 4, 2026 | 37.25 | 38.12 | 36.90 | 37.30 | 37.30 | 1.61% | 17,622 |
| Feb 3, 2026 | 37.53 | 38.10 | 35.68 | 36.71 | 36.71 | 1.10% | 13,654 |
| Feb 2, 2026 | 34.88 | 36.45 | 34.88 | 36.31 | 36.31 | 3.77% | 13,393 |
| Jan 30, 2026 | 34.60 | 35.37 | 34.19 | 34.99 | 34.99 | 1.57% | 6,955 |
| Jan 29, 2026 | 34.29 | 34.90 | 34.04 | 34.45 | 34.45 | 2.47% | 9,691 |
| Jan 28, 2026 | 34.06 | 34.06 | 32.76 | 33.62 | 33.62 | -1.81% | 48,390 |
| Jan 27, 2026 | 33.35 | 34.24 | 33.35 | 34.24 | 34.24 | 1.30% | 9,083 |
| Jan 26, 2026 | 32.87 | 34.58 | 32.87 | 33.80 | 33.80 | 2.86% | 12,951 |
| Jan 23, 2026 | 33.50 | 33.64 | 32.50 | 32.86 | 32.86 | -5.52% | 27,002 |
| Jan 22, 2026 | 35.34 | 35.71 | 34.71 | 34.78 | 34.78 | 2.14% | 13,333 |
| Jan 21, 2026 | 34.64 | 35.52 | 33.92 | 34.05 | 34.05 | 1.76% | 10,972 |
| Jan 20, 2026 | 34.07 | 35.50 | 33.22 | 33.46 | 33.46 | -6.27% | 19,638 |
| Jan 16, 2026 | 35.69 | 36.54 | 35.46 | 35.70 | 35.70 | 0.48% | 23,948 |
| Jan 15, 2026 | 34.09 | 35.85 | 34.09 | 35.53 | 35.53 | 4.10% | 27,630 |
| Jan 14, 2026 | 34.50 | 34.50 | 32.77 | 34.13 | 34.13 | -1.53% | 38,380 |
| Jan 13, 2026 | 36.50 | 36.80 | 34.66 | 34.66 | 34.66 | -6.58% | 46,602 |
| Jan 12, 2026 | 35.48 | 37.10 | 35.31 | 37.10 | 37.10 | 0.05% | 34,540 |
| Jan 9, 2026 | 37.68 | 37.84 | 36.89 | 37.08 | 37.08 | -0.46% | 23,210 |
| Jan 8, 2026 | 36.74 | 38.00 | 36.74 | 37.25 | 37.25 | 0.87% | 17,463 |
| Jan 7, 2026 | 37.70 | 38.07 | 36.60 | 36.93 | 36.93 | -5.04% | 36,739 |
| Jan 6, 2026 | 38.56 | 39.21 | 37.99 | 38.89 | 38.89 | 1.20% | 21,587 |
| Jan 5, 2026 | 35.75 | 39.33 | 35.75 | 38.43 | 38.43 | 7.80% | 30,970 |
| Jan 2, 2026 | 31.16 | 35.71 | 31.16 | 35.65 | 35.65 | 5.19% | 8,211 |
| Dec 31, 2025 | 34.25 | 34.46 | 33.89 | 33.89 | 33.89 | -2.17% | 8,604 |
| Dec 30, 2025 | 34.65 | 34.78 | 34.35 | 34.64 | 34.64 | -1.51% | 9,854 |
| Dec 29, 2025 | 36.04 | 36.04 | 35.00 | 35.17 | 35.17 | -3.19% | 12,348 |
| Dec 26, 2025 | 36.50 | 36.69 | 35.93 | 36.33 | 36.33 | -0.82% | 15,954 |
| Dec 24, 2025 | 35.58 | 36.90 | 35.58 | 36.63 | 36.63 | 2.75% | 14,969 |
| Dec 23, 2025 | 35.39 | 36.05 | 35.39 | 35.65 | 35.65 | 0.31% | 20,465 |
| Dec 22, 2025 | 34.47 | 35.70 | 34.47 | 35.54 | 35.54 | 4.47% | 26,082 |
| Dec 19, 2025 | 33.39 | 34.13 | 33.10 | 34.02 | 34.02 | 4.45% | 20,136 |
| Dec 18, 2025 | 33.24 | 33.62 | 32.18 | 32.57 | 32.57 | -0.15% | 9,343 |
| Dec 17, 2025 | 33.69 | 33.69 | 32.52 | 32.62 | 32.62 | -0.28% | 7,942 |
| Dec 16, 2025 | 33.50 | 33.50 | 32.34 | 32.71 | 32.71 | -2.95% | 16,711 |
| Dec 15, 2025 | 33.88 | 34.59 | 33.51 | 33.71 | 33.71 | 0.29% | 16,523 |
| Dec 12, 2025 | 34.12 | 34.14 | 33.16 | 33.61 | 33.61 | -1.52% | 10,597 |
| Dec 11, 2025 | 33.05 | 34.40 | 32.77 | 34.13 | 34.13 | 3.71% | 18,823 |
| Dec 10, 2025 | 31.18 | 33.11 | 31.18 | 32.91 | 32.91 | 5.96% | 12,207 |
| Dec 9, 2025 | 31.64 | 32.33 | 30.95 | 31.06 | 31.06 | -0.10% | 15,997 |
| Dec 8, 2025 | 30.82 | 31.28 | 30.58 | 31.09 | 31.09 | 0.58% | 8,013 |
| 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% | 15,047 |
| Dec 2, 2025 | 28.18 | 28.30 | 28.11 | 28.13 | 28.12 | 0.86% | 1,970 |
| 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% | 10,543 |
| 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% | 11,143 |
| 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 |