Dark

BNKZ
MicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs
stock NYSE

Inactive

Dec 11, 2020

14.84USD+0.327%(+0.05)40

Pre-market

0.00USD-100.000%(-14.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-11	14.8379	14.8379	14.8379	14.8379	+0.327%	40	0.000%
2020-12-10	14.7895	14.7895	14.7895	14.7895	+0.065%	15	+0.327%
2020-12-09	14.7799	14.7799	14.7799	14.7799	-0.967%	36	+0.392%
2020-12-08	14.9242	14.9242	14.9242	14.9242	+0.247%	35	-0.578%
2020-12-07	14.8874	14.8874	14.8874	14.8874	+1.331%	31	-0.332%
2020-12-04	14.6919	14.6919	14.6919	14.6919	-3.134%	3,100	+0.994%
2020-12-03	15.1673	15.1673	15.1673	15.1673	+0.729%	132	-2.172%
2020-12-02	15.0576	15.0576	15.0576	15.0576	-3.120%	32	-1.459%
2020-12-01	15.5425	15.5425	15.5425	15.5425	-4.140%	49	-4.533%
2020-11-30	16.2137	16.2137	16.2137	16.2137	+5.284%	120	-8.485%
2020-11-27	15.3400	15.4000	15.3400	15.4000	+0.917%	717	-3.650%
2020-11-25	15.2500	15.2600	15.2500	15.2600	+0.527%	369	-2.766%
2020-11-24	15.1800	15.1800	15.1800	15.1800	-10.442%	199	-2.254%
2020-11-23	18.1500	20.0900	16.9500	16.9500	-5.558%	5,132	-12.461%
2020-11-20	17.9476	17.9476	17.9476	17.9476	+2.266%	0	-17.327%
2020-11-19	17.5500	17.5500	17.5500	17.5500	+1.211%	46	-15.454%
2020-11-18	17.3400	17.3400	17.3400	17.3400	-1.084%	121	-14.430%
2020-11-17	17.5300	17.5300	17.5300	17.5300	-1.744%	96	-15.357%
2020-11-16	17.8411	17.8411	17.8411	17.8411	-4.498%	0	-16.833%
2020-11-13	18.6814	18.6814	18.6814	18.6814	-3.305%	0	-20.574%
2020-11-12	19.3200	19.3200	19.3200	19.3200	+4.602%	5	-23.199%
2020-11-11	18.4700	18.4700	18.4700	18.4700	+0.490%	48	-19.665%
2020-11-10	18.3800	18.3800	18.3800	18.3800	+0.547%	130	-19.271%
2020-11-09	19.1700	19.3700	18.0700	18.2800	-23.092%	5,482	-18.830%
2020-11-06	23.7686	23.7686	23.7686	23.7686	+3.387%	0	-37.574%
2020-11-05	22.9900	22.9900	22.9900	22.9900	-6.354%	960	-35.459%
2020-11-04	24.5500	24.5500	24.5500	24.5500	+6.093%	412	-39.560%
2020-11-03	23.1400	23.1400	23.1400	23.1400	-6.769%	130	-35.878%
2020-11-02	24.8200	24.8200	24.8200	24.8200	-4.795%	1,067	-40.218%
2020-10-30	26.0700	26.0700	26.0700	26.0700	0.000%	261	-43.084%
2020-10-29	26.0700	26.0700	26.0700	26.0700	-3.193%	32	-43.084%
2020-10-28	26.9300	26.9300	26.9300	26.9300	+4.461%	1	-44.902%
2020-10-27	25.7600	25.7800	25.7600	25.7800	+4.878%	166	-42.444%
2020-10-26	24.5809	24.5809	24.5809	24.5809	+4.377%	0	-39.636%
2020-10-23	23.0800	23.5500	23.0800	23.5500	-0.507%	380	-36.994%
2020-10-22	23.6700	23.6700	23.6700	23.6700	-5.952%	575	-37.313%
2020-10-21	25.1681	25.1681	25.1681	25.1681	+2.351%	0	-41.045%
2020-10-20	24.5900	24.5900	24.5900	24.5900	-2.541%	2	-39.659%
2020-10-19	25.2312	25.2312	25.2312	25.2312	+1.985%	0	-41.192%
2020-10-16	24.7400	24.7400	24.7400	24.7400	-0.322%	2	-40.025%
2020-10-15	25.2600	25.2600	24.8200	24.8200	-1.897%	412	-40.218%
2020-10-14	25.3000	25.3000	25.3000	25.3000	+3.731%	37	-41.352%
2020-10-13	24.3900	24.3900	24.3900	24.3900	+4.678%	5	-39.164%
2020-10-12	23.3000	23.3000	23.3000	23.3000	-3.440%	198	-36.318%
2020-10-09	23.9600	24.1300	23.9600	24.1300	+0.166%	205	-38.508%
2020-10-08	24.0900	24.0900	24.0900	24.0900	-2.391%	310	-38.406%
2020-10-07	24.6800	24.6800	24.6800	24.6800	-4.341%	69	-39.879%
2020-10-06	25.8000	25.8000	25.8000	25.8000	+1.655%	128	-42.489%
2020-10-05	25.3800	25.3800	25.3800	25.3800	-3.314%	75	-41.537%
2020-10-02	26.2500	26.2500	26.2500	26.2500	-3.029%	60	-43.475%
2020-10-01	27.0700	27.0700	27.0700	27.0700	-0.148%	186	-45.187%
2020-09-30	27.1100	27.1100	27.1100	27.1100	-3.797%	149	-45.268%
2020-09-29	28.1800	28.1800	28.1800	28.1800	+2.510%	590	-47.346%
2020-09-28	27.5500	27.6200	27.4800	27.4900	-5.468%	920	-46.024%
2020-09-25	29.9000	29.9000	29.0800	29.0800	-1.790%	508	-48.976%
2020-09-24	29.6100	29.6100	29.6100	29.6100	-1.595%	88	-49.889%
2020-09-23	29.6600	30.0900	29.6600	30.0900	+4.624%	201	-50.688%
2020-09-22	28.7600	28.7600	28.7600	28.7600	+3.416%	930	-48.408%
2020-09-21	27.8100	27.8100	27.8100	27.8100	+6.389%	201	-46.645%
2020-09-18	26.1400	26.1400	26.1400	26.1400	+0.115%	1	-43.237%
2020-09-17	26.1100	26.1100	26.1100	26.1100	+3.283%	3	-43.172%
2020-09-16	25.2800	25.2800	25.2800	25.2800	-3.878%	501	-41.306%
2020-09-15	26.3000	26.3000	26.3000	26.3000	+4.573%	305	-43.582%
2020-09-14	25.1500	25.1500	25.1500	25.1500	-2.906%	124	-41.002%
2020-09-11	25.9027	25.9027	25.9027	25.9027	-2.291%	0	-42.717%
2020-09-10	26.5100	26.5100	26.5100	26.5100	+2.119%	714	-44.029%
2020-09-09	25.9600	25.9600	25.9600	25.9600	-0.536%	945	-42.843%
2020-09-08	25.4700	26.1000	25.4700	26.1000	+6.880%	321	-43.150%
2020-09-04	24.4200	24.4200	24.4200	24.4200	-3.516%	334	-39.239%
2020-09-03	25.3100	25.3100	25.3100	25.3100	+2.056%	31	-41.375%
2020-09-02	25.0400	25.0400	24.8000	24.8000	-3.427%	181	-40.170%
2020-09-01	25.8800	25.8800	25.6800	25.6800	+0.117%	106	-42.220%
2020-08-31	25.6500	25.6500	25.6500	25.6500	+3.158%	2,015	-42.152%
2020-08-28	24.8647	24.8647	24.8647	24.8647	-0.621%	0	-40.325%
2020-08-27	26.5000	26.5000	25.0200	25.0200	-4.540%	343	-40.696%
2020-08-26	26.1100	26.2100	26.1100	26.2100	+2.143%	100	-43.388%
2020-08-25	25.5100	25.6600	25.5100	25.6600	-0.888%	1,244	-42.175%
2020-08-24	25.8900	25.8900	25.8900	25.8900	-6.230%	44	-42.689%
2020-08-21	27.6100	27.6100	27.6100	27.6100	+0.473%	71	-46.259%
2020-08-20	27.5100	27.5100	27.4800	27.4800	+2.729%	207	-46.005%
2020-08-19	26.7500	26.7500	26.7500	26.7500	-0.668%	672	-44.531%
2020-08-18	26.3200	26.9300	26.3200	26.9300	+3.101%	200	-44.902%
2020-08-17	26.1200	26.1200	26.1200	26.1200	+3.940%	51	-43.193%
2020-08-14	25.1300	25.1300	25.1300	25.1300	-1.141%	158	-40.955%
2020-08-13	25.4200	25.4200	25.4200	25.4200	+2.749%	57	-41.629%
2020-08-12	24.7400	24.7400	24.7400	24.7400	-1.669%	394	-40.025%
2020-08-11	25.1600	25.1600	25.1600	25.1600	-2.744%	376	-41.026%
2020-08-10	25.8700	25.8700	25.8700	25.8700	-0.713%	60	-42.644%
2020-08-07	26.0558	26.0558	26.0558	26.0558	-5.424%	0	-43.053%
2020-08-06	27.5500	27.5500	27.5500	27.5500	+1.092%	4	-46.142%
2020-08-05	27.2525	27.2525	27.2525	27.2525	-2.878%	0	-45.554%
2020-08-04	28.0600	28.0600	28.0600	28.0600	+0.646%	108	-47.121%
2020-08-03	27.8800	27.8800	27.8800	27.8800	-1.100%	89	-46.779%
2020-07-31	28.5000	28.5000	28.1900	28.1900	+0.931%	119	-47.365%
2020-07-30	27.9300	27.9300	27.9300	27.9300	+5.021%	20	-46.875%
2020-07-29	26.5946	26.5946	26.5946	26.5946	-4.679%	0	-44.207%
2020-07-28	27.8600	27.9000	27.8600	27.9000	+0.108%	100	-46.818%
2020-07-27	27.8600	27.8700	27.8600	27.8700	+2.539%	416	-46.760%
2020-07-24	27.1800	27.1800	27.1800	27.1800	+1.042%	40	-45.409%
2020-07-23	26.8996	26.8996	26.8996	26.8996	-0.886%	0	-44.840%
2020-07-22	27.1400	27.1400	27.1400	27.1400	+1.572%	40	-45.328%
2020-07-21	26.7200	26.7200	26.7200	26.7200	-6.311%	16	-44.469%
2020-07-20	28.5200	28.5200	28.5200	28.5200	+1.099%	367	-47.974%
2020-07-17	28.2100	28.2100	28.2100	28.2100	+4.404%	36	-47.402%
2020-07-16	26.8300	27.0200	26.7900	27.0200	+0.037%	423	-45.085%
2020-07-15	27.0100	27.0100	27.0100	27.0100	-5.632%	55	-45.065%
2020-07-14	28.6219	28.6219	28.6219	28.6219	+1.749%	0	-48.159%
2020-07-13	28.1300	28.1300	28.1300	28.1300	-1.264%	61	-47.252%
2020-07-10	33.2500	33.2500	28.4900	28.4900	-10.126%	925	-47.919%
2020-07-09	31.7000	31.7000	31.7000	31.7000	+5.141%	90	-53.193%
2020-07-08	30.1500	30.1500	30.1500	30.1500	-1.855%	20	-50.786%
2020-07-07	30.0500	30.7200	30.0300	30.7200	+6.261%	1,752	-51.700%
2020-07-06	28.8400	28.9100	28.8400	28.9100	-4.619%	162	-48.676%
2020-07-02	28.4800	30.3100	28.4800	30.3100	-0.198%	219	-51.046%
2020-07-01	29.0000	30.3700	29.0000	30.3700	+3.723%	450	-51.143%
2020-06-30	29.2800	29.2800	29.2800	29.2800	-4.376%	109	-49.324%
2020-06-29	30.6200	30.6200	30.6200	30.6200	-2.484%	163	-51.542%
2020-06-26	30.7600	31.4000	30.7600	31.4000	+12.023%	195	-52.746%
2020-06-25	28.0300	28.0300	28.0300	28.0300	-6.567%	101	-47.064%
2020-06-24	29.7800	30.0000	29.7800	30.0000	+8.225%	407	-50.540%
2020-06-23	27.7200	27.7200	27.7200	27.7200	-1.071%	3	-46.472%
2020-06-22	28.2000	28.2000	27.8800	28.0200	+1.228%	389	-47.045%
2020-06-19	27.6800	27.6800	27.6800	27.6800	-1.108%	2	-46.395%
2020-06-12	27.9900	27.9900	27.9900	27.9900	+9.208%	265	-46.989%
2020-06-10	25.6300	25.6300	25.6300	25.6300	+11.049%	10	-42.107%
2020-06-09	22.7300	23.0800	22.7300	23.0800	+4.152%	110	-35.711%
2020-06-08	22.1600	22.1600	22.1600	22.1600	-4.276%	20	-33.042%
2020-06-05	24.7800	24.7800	22.5500	23.1500	-8.822%	700	-35.905%
2020-06-04	25.3900	25.3900	25.3900	25.3900	-17.538%	20	-41.560%
2020-06-01	31.6200	31.6200	30.7900	30.7900	-0.097%	202	-51.809%
2020-05-28	30.8200	30.8200	30.8200	30.8200	+6.386%	3	-51.856%
2020-05-27	28.9700	28.9700	28.9700	28.9700	-14.417%	100	-48.782%
2020-05-26	33.8500	33.8500	33.8500	33.8500	-15.184%	123	-56.166%
2020-05-22	39.8600	39.9600	39.8600	39.9100	+1.294%	1,009	-62.822%
2020-05-21	39.4000	39.4000	39.4000	39.4000	+1.651%	18	-62.340%
2020-05-20	38.7600	38.7600	38.7600	38.7600	-5.510%	280	-61.719%
2020-05-19	40.0000	41.0200	40.0000	41.0200	+6.380%	697	-63.828%
2020-05-18	40.4300	40.4300	38.5600	38.5600	-14.897%	619	-61.520%
2020-05-15	45.3100	45.3100	45.3100	45.3100	+2.744%	46	-67.252%
2020-05-14	45.7600	45.8800	44.1000	44.1000	+9.756%	367	-66.354%
2020-05-11	40.1800	40.1800	40.1800	40.1800	+5.765%	2	-63.071%
2020-05-08	37.9900	37.9900	37.9900	37.9900	-4.835%	5	-60.943%
2020-05-04	39.9200	39.9200	39.9200	39.9200	+0.834%	12	-62.831%
2020-05-01	38.5200	39.5900	38.5200	39.5900	+17.026%	200	-62.521%
2020-04-29	33.8300	33.8300	33.8300	33.8300	-7.971%	10	-56.140%
2020-04-28	36.7600	36.7600	36.7600	36.7600	-2.364%	6	-59.636%
2020-04-27	37.6500	37.6500	37.6500	37.6500	-12.847%	12	-60.590%
2020-04-23	43.2000	43.2000	43.2000	43.2000	+0.255%	5	-65.653%
2020-04-22	43.0900	43.0900	43.0900	43.0900	-1.509%	21	-65.565%
2020-04-21	43.7500	43.7500	43.7500	43.7500	+6.396%	35	-66.085%
2020-04-20	38.9300	41.1200	38.9300	41.1200	+2.161%	352	-63.916%
2020-04-17	45.9800	45.9800	40.2500	40.2500	-15.031%	282	-63.136%
2020-04-16	47.0000	47.3700	47.0000	47.3700	+5.313%	830	-68.677%
2020-04-15	44.7000	44.9800	44.7000	44.9800	+10.164%	610	-67.012%
2020-04-14	40.8300	40.8300	40.8300	40.8300	+2.717%	16	-63.659%
2020-04-13	39.7500	39.7500	39.7500	39.7500	+7.899%	17	-62.672%
2020-04-09	36.8400	36.8400	36.8400	36.8400	-21.817%	120	-59.723%
2020-04-07	47.1200	47.1200	47.1200	47.1200	-9.437%	21	-68.510%
2020-03-31	50.6500	52.0300	50.5400	52.0300	+5.367%	510	-71.482%
2020-03-27	49.2400	49.4000	49.2400	49.3800	+8.029%	247	-69.952%
2020-03-26	45.7100	45.7100	45.7100	45.7100	-15.132%	41	-67.539%
2020-03-25	53.8600	53.8600	53.8600	53.8600	-6.687%	10	-72.451%
2020-03-24	60.2100	60.2100	57.7200	57.7200	-26.236%	115	-74.293%
2020-03-23	78.2500	78.2500	78.2500	78.2500	+13.373%	4	-81.038%
2020-03-20	65.8700	69.0200	65.8700	69.0200	+8.284%	665	-78.502%
2020-03-19	63.7400	63.7400	63.7400	63.7400	-6.168%	9	-76.721%
2020-03-18	67.9300	67.9300	67.9300	67.9300	+11.598%	174	-78.157%
2020-03-17	60.8700	60.8700	60.8700	60.8700	-6.166%	35	-75.624%
2020-03-16	71.1200	71.1200	62.4200	64.8700	-3.596%	693	-77.127%
2020-03-13	70.1000	70.1000	67.2900	67.2900	-12.678%	410	-77.949%
2020-03-12	77.0600	77.0600	77.0600	77.0600	+22.766%	50	-80.745%
2020-03-11	61.0000	62.7700	61.0000	62.7700	+11.255%	204	-76.361%
2020-03-10	62.4600	62.4600	56.4200	56.4200	+30.330%	400	-73.701%
2020-03-04	43.2900	43.2900	43.2900	43.2900	-3.371%	10	-65.724%
2020-03-03	44.8000	44.8000	44.8000	44.8000	+8.764%	130	-66.880%
2020-03-02	41.1900	41.1900	41.1900	41.1900	-9.572%	64	-63.977%
2020-02-28	44.0000	45.5500	44.0000	45.5500	+7.658%	253	-67.425%
2020-02-27	42.3100	42.3100	42.3100	42.3100	+8.182%	2	-64.931%
2020-02-26	39.1100	39.1100	39.1100	39.1100	+21.497%	81	-62.061%
2020-02-10	32.2200	32.2200	32.1900	32.1900	+0.124%	100	-53.905%
2020-02-07	32.1700	32.3100	32.1500	32.1500	+1.292%	3,304	-53.848%
2020-02-05	31.7400	31.7400	31.7400	31.7400	-4.311%	57	-53.252%
2020-01-30	33.1700	33.1700	33.1700	33.1700	+4.308%	24	-55.267%
2020-01-23	31.8000	31.8000	31.8000	31.8000	+1.956%	95	-53.340%
2020-01-13	31.5000	31.5000	31.1900	31.1900	-2.011%	200	-52.427%
2020-01-06	31.8300	31.8300	31.8300	31.8300	+2.052%	3	-53.384%
2019-12-27	31.1900	31.1900	31.1900	31.1900	-0.890%	85	-52.427%
2019-12-24	31.4700	31.4700	31.4700	31.4700	-1.193%	15	-52.851%
2019-12-13	31.8500	31.8500	31.8500	31.8500	+1.790%	55	-53.413%
2019-12-12	31.8100	31.8100	31.2900	31.2900	-4.778%	550	-52.579%
2019-12-10	32.8600	32.8600	32.8600	32.8600	-2.319%	2	-54.845%
2019-12-02	33.2100	33.6400	33.2100	33.6400	+1.631%	300	-55.892%
2019-11-25	33.1000	33.1000	33.1000	33.1000	-4.197%	100	-55.173%
2019-11-18	34.5500	34.5500	34.5500	34.5500	-2.097%	1	-57.054%
2019-11-14	35.2900	35.2900	35.2900	35.2900	+2.231%	1	-57.954%
2019-11-07	34.4100	34.5200	34.4000	34.5200	-8.143%	400	-57.017%
2019-10-30	37.8900	37.8900	37.5800	37.5800	-15.891%	100	-60.516%
2019-10-10	44.7000	44.7000	44.5100	44.6800	-2.552%	200	-66.791%
2019-10-09	45.7000	45.8500	45.6200	45.8500	-1.546%	200	-67.638%
2019-10-08	46.0400	46.5700	45.9500	46.5700	+0.475%	1,700	-68.139%
2019-10-03	46.4200	46.4200	46.3500	46.3500	+0.849%	1,000	-67.987%
2019-10-02	45.4800	45.9600	45.4800	45.9600	+4.478%	100	-67.716%
2019-10-01	43.3300	43.9900	43.2800	43.9900	+6.307%	338	-66.270%
2019-09-27	41.0100	41.3800	41.0100	41.3800	-0.289%	250	-64.142%
2019-09-25	41.8900	41.8900	41.5000	41.5000	+3.699%	250	-64.246%
2019-09-13	40.0197	40.0197	40.0197	40.0197	-2.296%	45	-62.924%
2019-09-12	41.9400	42.0800	40.9600	40.9600	-21.146%	220	-63.775%
2019-08-27	51.9442	51.9442	51.9442	51.9442	+1.295%	11	-71.435%
2019-08-26	51.6200	51.6200	51.2800	51.2800	-2.805%	109	-71.065%
2019-08-23	49.8200	52.7600	49.8200	52.7600	+7.114%	600	-71.877%
2019-08-19	49.2558	49.2558	49.2558	49.2558	-6.801%	30	-69.876%
2019-08-15	53.2900	53.2900	52.8500	52.8500	+0.342%	180	-71.925%
2019-08-14	51.1700	52.6700	51.1100	52.6700	+4.837%	300	-71.829%
2019-08-12	50.3000	50.3000	50.2400	50.2400	+4.754%	1,400	-70.466%
2019-08-08	48.1400	48.1700	47.7100	47.9600	-2.600%	7,400	-69.062%
2019-08-07	49.2800	49.6600	49.2400	49.2400	+17.743%	200	-69.866%
2019-07-31	42.0500	42.0500	41.7400	41.8200	+0.072%	500	-64.520%
2019-07-30	41.7800	41.7900	41.7700	41.7900	-6.510%	900	-64.494%
2019-07-16	44.3200	45.0800	44.2500	44.7000	-0.512%	2,600	-66.806%
2019-07-15	44.8100	44.9300	44.8100	44.9300	+0.937%	201	-66.976%
2019-07-11	44.5129	44.5129	44.5129	44.5129	-2.165%	1	-66.666%
2019-07-08	45.4981	45.4981	45.4981	45.4981	+0.040%	1	-67.388%
2019-07-03	45.7700	45.7700	45.4800	45.4800	-0.670%	100	-67.375%
2019-07-02	45.7869	45.7869	45.7869	45.7869	-1.001%	1	-67.594%
2019-06-28	46.0400	46.2500	46.0400	46.2500	-3.465%	301	-67.918%
2019-06-27	48.4000	48.4000	47.9100	47.9100	-0.291%	200	-69.030%
2019-06-21	48.0500	48.0500	48.0500	48.0500	+0.848%	10	-69.120%
2019-06-18	47.6460	47.6460	47.6460	47.6460	+0.541%	10	-68.858%
2019-06-10	47.3895	47.3895	47.3895	47.3895	-9.923%	2	-68.689%
2019-06-03	52.6300	52.6300	52.6100	52.6100	+2.076%	400	-71.796%
2019-05-30	51.8100	51.8100	51.5400	51.5400	+6.642%	200	-71.211%
2019-05-22	48.2000	48.3300	48.1100	48.3300	-1.928%	1,800	-69.299%
2019-05-15	50.1500	50.1500	49.2800	49.2800	+1.902%	400	-69.891%
2019-05-14	47.9900	48.3600	47.9200	48.3600	+4.630%	600	-69.318%
2019-04-16	47.2200	47.2200	46.2200	46.2200	-6.342%	400	-67.897%
2019-04-03	49.5900	49.5900	49.3500	49.3500	0.000%	101	-69.933%

.dark-mode .LPWCnn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPWCnn{ color: #333333; background-color: white; border: 2px solid #333333; }BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNsstock NYSE

BNKZ
MicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs
stock NYSE