NYSEArca - Delayed Quote
USD
MicroSectors™ U.S. Big Banks -3x Inverse Leveraged ETNs (BNKD)
36.85
+2.29
(+6.62%)
At close: October 30 at 3:59:44 PM EDT
Trade BNKD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.85
36.85
36.85
36.85
36.85
200
Oct 29, 2026
33.73
34.56
33.73
34.56
34.56
200
Oct 28, 2026
35.39
35.39
35.39
35.39
35.39
100
Oct 27, 2026
36.24
36.24
36.24
36.24
36.24
100
Oct 26, 2026
37.10
37.10
37.10
37.10
37.10
100
Oct 23, 2026
37.86
37.86
37.86
37.86
37.86
100
Oct 22, 2026
36.74
36.75
36.74
36.75
36.75
200
Oct 21, 2026
37.10
37.10
36.61
36.61
36.61
400
Oct 20, 2026
37.85
37.85
37.85
37.85
37.85
100
Oct 19, 2026
37.85
39.11
37.85
39.11
39.11
400
Oct 16, 2026
36.30
37.52
36.30
37.52
37.52
1,100
Oct 15, 2026
37.83
37.83
37.68
37.68
37.68
700
Oct 14, 2026
39.74
39.74
38.63
38.63
38.63
4,200
Oct 13, 2026
37.04
37.04
37.04
37.04
37.04
300
Oct 12, 2026
35.42
35.44
35.24
35.44
35.44
1,800
Oct 9, 2026
36.44
36.47
35.77
35.77
35.77
4,200
Oct 8, 2026
38.43
38.43
36.63
36.63
36.63
1,100
Oct 7, 2026
37.24
37.24
37.24
37.24
37.24
100
Oct 6, 2026
36.06
36.06
36.06
36.06
36.06
100
Oct 5, 2026
36.56
36.56
36.00
36.03
36.03
1,500
Oct 2, 2026
36.04
36.04
35.67
35.92
35.92
1,400
Oct 1, 2026
36.34
36.34
36.34
36.34
36.34
300
Sep 30, 2026
35.58
35.70
35.58
35.62
35.62
400
Sep 29, 2026
34.35
34.76
34.35
34.76
34.76
1,000
Sep 28, 2026
33.52
34.36
33.52
34.36
34.36
400
Sep 25, 2026
33.70
33.70
32.76
32.76
32.76
200
Sep 24, 2026
33.40
33.53
33.40
33.53
33.53
500
Sep 23, 2026
33.38
33.38
33.38
33.38
33.38
200
Sep 22, 2026
32.35
32.35
32.16
32.31
32.31
700
Sep 21, 2026
30.06
30.06
29.79
29.79
29.79
300
Sep 18, 2026
31.04
31.04
30.77
30.77
30.77
300
Sep 17, 2026
30.54
30.54
30.54
30.54
30.54
100
Sep 16, 2026
30.71
30.71
30.71
30.71
30.71
300
Sep 15, 2026
28.55
28.55
28.55
28.55
28.55
100
Sep 14, 2026
28.27
28.27
28.27
28.27
28.27
200
Sep 11, 2026
25.64
26.53
25.64
26.53
26.53
200
Sep 10, 2026
26.97
26.97
26.97
26.97
26.97
100
Sep 9, 2026
26.81
26.81
26.81
26.81
26.81
100
Sep 8, 2026
26.93
26.93
26.93
26.93
26.93
100
Sep 4, 2026
26.40
26.40
26.00
26.00
26.00
200
Sep 3, 2026
25.97
25.97
25.97
25.97
25.97
100
Sep 2, 2026
27.29
27.29
27.29
27.29
27.29
100
Sep 1, 2026
28.33
28.33
28.33
28.33
28.33
100
Aug 31, 2026
27.58
27.71
27.58
27.71
27.71
900
Aug 28, 2026
27.28
27.28
27.28
27.28
27.28
100
Aug 27, 2026
27.73
27.73
27.73
27.73
27.73
100
Aug 26, 2026
27.13
27.13
27.13
27.13
27.13
200
Aug 25, 2026
27.00
27.00
26.81
26.81
26.81
300
Aug 24, 2026
27.24
27.24
27.24
27.24
27.24
100
Aug 21, 2026
27.87
27.87
27.87
27.87
27.87
100
Aug 20, 2026
28.79
28.79
28.79
28.79
28.79
100
Aug 19, 2026
27.33
27.33
27.33
27.33
27.33
100
Aug 18, 2026
25.89
25.89
25.70
25.70
25.70
600
Aug 17, 2026
25.25
25.54
25.00
25.54
25.54
700
Aug 14, 2026
25.39
25.45
25.39
25.43
25.43
1,200
Aug 13, 2026
25.68
25.68
25.64
25.64
25.64
200
Aug 12, 2026
25.65
25.65
25.65
25.65
25.65
100
Aug 11, 2026
26.43
26.63
26.43
26.63
26.63
200
Aug 10, 2026
26.75
26.75
26.75
26.75
26.75
200
Aug 7, 2026
27.06
27.06
27.06
27.06
27.06
100
Aug 6, 2026
27.27
27.27
27.27
27.27
27.27
100
Aug 5, 2026
26.11
26.11
26.11
26.11
26.11
100
Aug 4, 2026
26.84
26.84
26.69
26.69
26.69
200
Aug 3, 2026
28.27
28.27
27.85
27.85
27.85
200
Jul 31, 2026
28.00
28.40
28.00
28.34
28.34
1,200
Jul 30, 2026
29.45
29.56
28.73
28.73
28.73
800
Jul 29, 2026
29.66
30.44
29.66
30.44
30.44
500
Jul 28, 2026
27.93
27.93
27.93
27.93
27.93
100
Jul 27, 2026
26.97
28.07
26.97
28.07
28.07
700
Jul 24, 2026
28.00
28.30
28.00
28.30
28.30
300
Jul 23, 2026
28.49
28.49
28.43
28.43
28.43
600
Jul 22, 2026
27.97
27.97
27.71
27.72
27.72
300
Jul 21, 2026
28.39
28.39
28.39
28.39
28.39
100
Jul 20, 2026
29.44
29.44
29.44
29.44
29.44
100
Jul 17, 2026
28.70
28.81
28.70
28.81
28.81
200
Jul 16, 2026
27.77
27.86
27.77
27.86
27.86
600
Jul 15, 2026
27.23
27.40
26.96
26.96
26.96
600
Jul 14, 2026
26.94
28.37
26.94
28.26
28.26
300
Jul 13, 2026
29.02
29.02
29.02
29.02
29.02
300
Jul 10, 2026
28.91
28.91
28.73
28.73
28.73
100
Jul 9, 2026
29.27
29.27
29.27
29.27
29.27
100
Jul 8, 2026
29.52
30.80
29.52
30.58
30.58
600
Jul 7, 2026
28.74
28.74
28.74
28.74
28.74
100
Jul 6, 2026
29.57
29.57
29.00
29.00
29.00
500
Jul 2, 2026
31.27
31.27
31.27
31.27
31.27
100
Jul 1, 2026
31.19
31.35
31.19
31.35
31.35
600
Jun 30, 2026
33.07
33.38
33.07
33.38
33.38
100
Jun 29, 2026
32.76
32.76
32.76
32.76
32.76
100
Jun 26, 2026
32.83
33.02
32.83
33.02
33.02
300
Jun 25, 2026
31.61
31.61
31.61
31.61
31.61
100
Jun 24, 2026
32.01
32.01
32.01
32.01
32.01
100
Jun 23, 2026
31.11
31.11
31.11
31.11
31.11
100
Jun 22, 2026
32.11
32.11
31.80
31.80
31.80
600
Jun 18, 2026
32.53
33.22
32.46
33.22
33.22
600
Jun 17, 2026
30.98
32.24
30.98
32.24
32.24
1,200
Jun 16, 2026
32.40
32.40
32.40
32.40
32.40
100
Jun 15, 2026
34.39
34.39
34.39
34.39
34.39
100
Jun 12, 2026
33.61
34.04
33.61
34.04
34.04
200
Jun 11, 2026
37.04
37.04
35.99
35.99
35.99
300
Jun 10, 2026
37.60
37.60
37.60
37.60
37.60
100
Jun 9, 2026
37.04
37.04
37.04
37.04
37.04
100
Jun 8, 2026
37.70
37.70
37.70
37.70
37.70
100
Jun 5, 2026
37.39
37.39
37.32
37.32
37.32
400
Jun 4, 2026
36.45
36.45
36.45
36.45
36.45
100
Jun 3, 2026
40.64
40.64
40.64
40.64
40.64
100
Jun 2, 2026
39.24
39.24
39.24
39.24
39.24
100
Jun 1, 2026
41.06
41.06
41.06
41.06
41.06
100
May 29, 2026
41.63
41.63
41.63
41.63
41.63
100
May 28, 2026
44.00
44.00
42.96
42.96
42.96
500
May 27, 2026
43.11
43.11
43.11
43.11
43.11
100
May 26, 2026
41.33
41.33
41.33
41.33
41.33
100
May 22, 2026
41.63
42.02
41.63
42.02
42.02
500
May 21, 2026
43.33
43.33
42.62
42.62
42.62
600
May 20, 2026
43.47
43.47
43.34
43.34
43.34
200
May 19, 2026
46.44
46.44
46.44
46.44
46.44
100
May 18, 2026
45.47
45.47
45.26
45.26
45.26
300
May 15, 2026
46.18
46.18
46.18
46.18
46.18
100
May 14, 2026
44.61
45.44
44.61
45.44
45.44
300
May 13, 2026
45.95
45.95
45.95
45.95
45.95
200
May 12, 2026
44.71
44.71
44.71
44.71
44.71
100
May 11, 2026
46.15
46.15
46.15
46.15
46.15
200
May 8, 2026
36.16
45.24
36.16
45.24
45.24
900
May 7, 2026
43.91
43.91
43.91
43.91
43.91
100
May 6, 2026
41.78
41.78
41.78
41.78
41.78
100
May 5, 2026
43.05
43.05
43.05
43.05
43.05
100
May 4, 2026
44.28
44.59
44.28
44.58
44.58
400
May 1, 2026
41.37
42.53
41.37
42.53
42.53
300
Apr 30, 2026
41.47
41.86
41.47
41.86
41.86
200
Apr 29, 2026
43.01
44.47
43.01
43.67
43.67
700
Apr 28, 2026
42.82
42.82
42.82
42.82
42.82
100
Apr 27, 2026
43.25
43.25
42.56
42.56
42.56
400
Apr 24, 2026
43.60
44.30
43.60
44.22
44.22
500
Apr 23, 2026
43.52
43.52
42.98
42.98
42.98
500
Apr 22, 2026
42.03
42.03
42.03
42.03
42.03
200
Apr 21, 2026
39.28
41.30
39.28
41.30
41.30
400
Apr 20, 2026
40.67
40.67
40.67
40.67
40.67
400
Apr 17, 2026
41.25
41.76
40.50
41.76
41.76
600
Apr 16, 2026
43.25
43.28
43.25
43.28
43.28
200
Apr 15, 2026
41.82
41.83
41.82
41.83
41.83
300
Apr 14, 2026
44.11
44.12
42.30
42.94
42.94
1,300
Apr 13, 2026
43.50
43.50
42.96
42.98
42.98
800
Apr 10, 2026
43.40
44.56
43.40
44.56
44.56
400
Apr 9, 2026
43.47
43.47
43.47
43.47
43.47
300
Apr 8, 2026
44.95
44.95
44.95
44.95
44.95
300
Apr 7, 2026
51.89
51.89
50.66
50.66
50.66
300
Apr 6, 2026
51.16
51.36
51.16
51.36
51.36
400
Apr 2, 2026
56.18
56.18
52.47
52.47
52.47
900
Apr 1, 2026
53.11
53.11
53.11
53.11
53.11
200
Mar 31, 2026
56.00
56.00
54.72
54.72
54.72
900
Mar 30, 2026
59.84
61.17
59.84
61.17
61.17
800
Mar 27, 2026
57.79
61.60
57.79
61.58
61.58
2,400
Mar 26, 2026
57.59
57.59
56.65
57.22
57.22
1,000
Mar 25, 2026
55.16
55.16
55.16
55.16
55.16
100
Mar 24, 2026
54.70
55.74
54.59
55.74
55.74
2,900
Mar 23, 2026
56.00
57.53
55.22
57.53
57.53
3,800
Mar 20, 2026
60.56
60.56
59.79
59.79
59.79
700
Mar 19, 2026
62.18
62.18
60.59
60.59
60.59
500
Mar 18, 2026
58.97
61.39
58.97
61.39
61.39
300
Mar 17, 2026
60.61
60.61
60.61
60.61
60.61
300
Mar 16, 2026
60.97
62.46
60.97
62.08
62.08
3,000
Mar 13, 2026
63.27
63.49
63.27
63.49
63.49
700
Mar 12, 2026
63.10
63.10
63.07
63.07
63.07
500
Mar 11, 2026
59.04
59.04
59.04
59.04
59.04
400
Mar 10, 2026
58.91
59.39
56.89
58.53
58.53
1,400
Mar 9, 2026
62.76
63.41
58.96
58.96
58.96
1,400
Mar 6, 2026
60.41
60.41
58.39
58.39
58.39
800
Mar 5, 2026
56.38
56.38
55.32
55.32
55.32
500
Mar 4, 2026
52.23
52.40
52.23
52.40
52.40
200
Mar 3, 2026
57.30
57.33
53.53
53.53
53.53
1,000
Mar 2, 2026
54.07
54.07
52.34
52.96
52.96
600
Feb 27, 2026
52.91
54.40
52.91
53.91
53.91
1,500
Feb 26, 2026
48.10
48.10
47.25
47.27
47.27
800
Feb 25, 2026
51.55
51.55
49.05
49.05
49.05
1,000
Feb 24, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
55.21
55.21
53.11
53.11
53.11
700
Feb 23, 2026
48.25
53.50
48.25
52.75
52.75
1,880
Feb 20, 2026
50.00
50.00
47.48
47.48
47.48
520
Feb 19, 2026
48.40
49.50
48.30
48.44
48.44
480
Feb 18, 2026
47.08
47.08
46.15
46.69
46.69
700
Feb 17, 2026
47.65
49.06
47.60
48.88
48.88
740
Feb 13, 2026
51.35
52.20
50.25
50.29
50.29
1,820
Feb 12, 2026
45.38
50.96
45.38
50.60
50.60
1,760
Feb 11, 2026
42.40
45.98
42.40
45.92
45.92
740
Feb 10, 2026
42.60
44.60
42.60
42.80
42.80
200
Feb 9, 2026
41.40
41.40
40.65
40.65
40.65
40
Feb 6, 2026
41.90
41.95
41.26
41.45
41.45
320
Feb 5, 2026
47.25
47.46
46.25
46.25
46.25
220
Feb 4, 2026
43.55
44.50
43.55
44.35
44.35
180
Feb 3, 2026
43.70
46.25
43.70
44.80
44.80
420
Feb 2, 2026
45.40
45.40
45.40
45.40
45.40
60
Jan 30, 2026
47.38
47.38
47.38
47.38
47.38
80
Jan 29, 2026
48.50
48.50
47.54
47.54
47.54
200
Jan 28, 2026
49.17
49.17
49.17
49.17
49.17
260
Jan 27, 2026
48.68
48.90
48.45
48.55
48.55
180
Jan 26, 2026
49.70
49.70
49.24
49.24
49.24
140
Jan 23, 2026
50.70
50.95
50.55
50.66
50.66
500
Jan 22, 2026
48.19
48.19
48.19
48.19
48.19
40
Jan 21, 2026
48.45
49.12
48.35
49.12
49.12
60
Jan 20, 2026
49.95
50.09
49.88
50.09
50.09
120
Jan 16, 2026
46.85
47.14
46.10
47.14
47.14
400
Jan 15, 2026
48.29
48.29
47.24
47.65
47.65
340
Jan 14, 2026
50.75
50.75
50.18
50.18
50.18
180
Jan 13, 2026
48.33
48.33
48.33
48.33
48.33
20
Jan 12, 2026
46.91
47.62
46.50
46.50
46.50
500
Jan 9, 2026
45.35
45.81
45.35
45.81
45.81
20
Jan 8, 2026
46.00
46.00
45.30
45.60
45.60
60
Jan 7, 2026
45.50
46.14
45.50
46.14
46.14
140
Jan 6, 2026
44.75
44.75
43.82
43.82
43.82
80
Jan 5, 2026
43.50
44.49
43.20
44.49
44.49
180
Jan 2, 2026
48.49
48.49
48.49
48.49
48.49
20
Dec 31, 2025
50.60
50.80
50.35
50.80
50.80
120
Dec 30, 2025
49.89
49.89
49.89
49.89
49.89
40
Dec 29, 2025
48.05
49.17
48.05
49.17
49.17
60
Dec 26, 2025
48.00
48.04
47.71
47.71
47.71
120
Dec 24, 2025
47.42
47.42
47.42
47.42
47.42
20
Dec 23, 2025
48.66
48.66
48.66
48.66
48.66
100
Dec 22, 2025
48.90
48.90
48.90
48.90
48.90
40
Dec 19, 2025
52.25
52.25
51.38
51.49
51.49
120
Dec 18, 2025
53.35
53.58
53.35
53.58
53.58
40
Dec 17, 2025
53.65
53.65
53.54
53.54
53.54
1,040
Dec 16, 2025
53.17
53.17
53.17
53.17
53.17
20
Dec 15, 2025
50.27
51.78
50.27
51.78
51.78
120
Dec 12, 2025
52.25
52.25
52.13
52.13
52.13
100
Dec 11, 2025
51.62
51.62
51.10
51.55
51.55
220
Dec 10, 2025
56.20
56.20
53.25
53.25
53.25
120
Dec 9, 2025
55.45
56.96
55.45
56.58
56.58
140
Dec 8, 2025
56.87
56.87
56.87
56.87
56.87
20
Dec 5, 2025
57.20
57.20
57.20
57.20
57.20
20
Dec 4, 2025
57.00
57.47
56.75
57.47
57.47
60
Dec 3, 2025
62.25
62.25
58.63
58.63
58.63
180
Dec 2, 2025
63.09
63.09
63.09
63.09
63.09
20
Dec 1, 2025
63.56
63.56
63.56
63.56
63.56
60
Nov 28, 2025
61.90
62.86
61.90
62.86
62.86
60
Nov 26, 2025
63.99
63.99
63.99
63.99
63.99
60
Nov 25, 2025
65.88
66.12
65.88
66.12
66.12
40
Nov 24, 2025
69.31
70.11
68.80
68.88
68.88
440
Nov 21, 2025
71.75
71.75
71.48
71.48
71.48
700
Nov 20, 2025
70.50
72.78
70.50
72.78
72.78
60
Nov 19, 2025
72.00
72.00
68.50
69.68
69.68
680
Nov 18, 2025
72.95
72.95
70.25
71.76
71.76
1,100
Nov 17, 2025
68.95
73.20
68.95
72.88
72.88
120
Nov 14, 2025
69.60
69.64
66.95
67.99
67.99
800
Nov 13, 2025
64.25
66.56
64.25
66.56
66.56
440
Nov 12, 2025
62.10
62.15
61.88
62.15
62.15
260
Nov 11, 2025
64.95
65.47
64.90
65.07
65.07
160
Nov 10, 2025
66.15
66.15
65.00
65.61
65.61
140
Nov 7, 2025
69.70
70.28
67.26
67.26
67.26
320
Nov 6, 2025
66.65
68.94
66.58
67.70
67.70
500
Nov 5, 2025
68.80
68.80
66.70
67.49
67.49
140
Nov 4, 2025
66.55
67.96
66.55
67.96
67.96
140
Nov 3, 2025
68.40
68.40
67.85
67.92
67.92
100
Oct 31, 2025
68.30
68.30
67.46
67.46
67.46
100
