Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors U.S. Big Banks -3X ETN (NY: BNKD )

4.520 -0.090 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.585 4.620 4.475 4.520 389,727 -0.09(-1.95%)
Mar 27, 2024 4.840 4.840 4.600 4.610 176,294 -0.31(-6.30%)
Mar 26, 2024 4.880 4.940 4.870 4.920 83,200 -0.04(-0.81%)
Mar 25, 2024 4.880 4.975 4.770 4.960 119,665 +0.07(+1.43%)
Mar 22, 2024 4.700 4.890 4.620 4.890 210,869 +0.18(+3.82%)
Mar 21, 2024 5.020 5.020 4.690 4.710 762,515 -0.35(-6.92%)
Mar 20, 2024 5.480 5.520 5.060 5.060 1,300,049 -0.38(-6.90%)
Mar 19, 2024 5.530 5.530 5.370 5.435 362,949 -0.08(-1.36%)
Mar 18, 2024 5.540 5.709 5.490 5.510 398,966 -0.09(-1.61%)
Mar 15, 2024 5.710 5.720 5.450 5.600 831,482 +0.00(+0.00%)
Mar 14, 2024 5.370 5.700 5.300 5.600 489,307 +0.25(+4.67%)
Mar 13, 2024 5.450 5.450 5.245 5.350 276,210 -0.11(-2.01%)
Mar 12, 2024 5.420 5.525 5.380 5.460 178,009 +0.01(+0.18%)
Mar 11, 2024 5.520 5.622 5.425 5.450 313,896 -0.02(-0.36%)
Mar 08, 2024 5.390 5.480 5.270 5.470 479,634 -0.01(-0.18%)
Mar 07, 2024 5.380 5.550 5.295 5.480 360,798 +0.01(+0.18%)
Mar 06, 2024 5.440 5.681 5.390 5.470 1,098,486 +0.06(+1.11%)
Mar 05, 2024 5.590 5.600 5.250 5.410 615,104 -0.10(-1.81%)
Mar 04, 2024 5.850 5.850 5.350 5.510 1,198,544 -0.39(-6.61%)
Mar 01, 2024 5.920 6.070 5.810 5.900 569,605 +0.01(+0.17%)
Feb 29, 2024 5.880 6.030 5.800 5.890 332,163 -0.13(-2.16%)
Feb 28, 2024 6.060 6.090 5.870 6.020 142,027 +0.00(+0.00%)
Feb 27, 2024 6.140 6.140 5.990 6.020 139,951 -0.17(-2.75%)
Feb 26, 2024 6.090 6.220 5.930 6.190 291,154 +0.15(+2.48%)
Feb 23, 2024 6.080 6.120 5.910 6.040 291,534 -0.06(-0.98%)
Feb 22, 2024 6.110 6.180 5.920 6.100 386,650 -0.09(-1.45%)
Feb 21, 2024 6.320 6.520 6.170 6.190 579,701 -0.05(-0.80%)
Feb 20, 2024 6.260 6.327 6.150 6.240 459,654 +0.11(+1.79%)
Feb 16, 2024 6.160 6.280 6.050 6.130 490,051 +0.06(+0.99%)
Feb 15, 2024 6.520 6.540 6.000 6.070 404,073 -0.58(-8.72%)
Feb 14, 2024 6.640 6.780 6.590 6.650 515,093 -0.18(-2.64%)
Feb 13, 2024 6.560 7.055 6.555 6.830 609,579 +0.50(+7.90%)
Feb 12, 2024 6.610 6.660 6.180 6.330 655,636 -0.27(-4.09%)
Feb 09, 2024 6.580 6.750 6.550 6.600 542,399 -0.01(-0.15%)
Feb 08, 2024 6.640 6.760 6.540 6.610 672,168 +0.02(+0.30%)
Feb 07, 2024 6.510 6.860 6.490 6.590 486,416 -0.01(-0.15%)
Feb 06, 2024 6.620 6.700 6.460 6.600 640,547 -0.03(-0.45%)
Feb 05, 2024 6.540 6.740 6.530 6.630 782,725 +0.26(+4.08%)
Feb 02, 2024 6.640 6.670 6.280 6.370 708,578 -0.12(-1.85%)
Feb 01, 2024 6.270 6.790 6.160 6.490 925,081 +0.25(+4.01%)
Jan 31, 2024 6.000 6.250 5.830 6.240 701,808 +0.35(+5.94%)
Jan 30, 2024 6.170 6.173 5.870 5.890 481,028 -0.35(-5.61%)
Jan 29, 2024 6.370 6.430 6.200 6.240 192,088 -0.08(-1.27%)
Jan 26, 2024 6.330 6.370 6.220 6.320 124,001 +0.02(+0.32%)
Jan 25, 2024 6.290 6.490 6.270 6.300 268,770 -0.15(-2.33%)
Jan 24, 2024 6.450 6.491 6.292 6.450 366,908 -0.12(-1.83%)
Jan 23, 2024 6.590 6.730 6.520 6.570 194,173 -0.03(-0.45%)
Jan 22, 2024 6.570 6.658 6.400 6.600 567,307 -0.06(-0.90%)
Jan 19, 2024 7.120 7.245 6.655 6.660 644,971 -0.53(-7.37%)
Jan 18, 2024 7.010 7.400 6.951 7.190 507,828 +0.13(+1.84%)
Jan 17, 2024 7.200 7.250 6.920 7.060 712,691 +0.18(+2.62%)
Jan 16, 2024 6.870 7.090 6.760 6.880 917,007 +0.29(+4.40%)
Jan 12, 2024 6.390 6.719 6.170 6.590 1,148,318 +0.19(+2.97%)
Jan 11, 2024 6.300 6.630 6.300 6.400 574,650 +0.22(+3.56%)
Jan 10, 2024 6.210 6.310 6.160 6.180 370,759 +0.06(+0.98%)
Jan 09, 2024 6.060 6.170 6.040 6.120 197,382 +0.22(+3.73%)
Jan 08, 2024 6.010 6.179 5.890 5.900 304,923 -0.05(-0.84%)
Jan 05, 2024 6.200 6.200 5.800 5.950 605,222 -0.23(-3.72%)
Jan 04, 2024 6.230 6.260 5.965 6.180 404,094 -0.12(-1.90%)
Jan 03, 2024 6.100 6.390 6.100 6.300 447,685 +0.31(+5.18%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.