NYSEARCA:BNKD
Microsectors Us Big Banks Index 3x ETF Price (Quote)
$22.83
-0.420 (-1.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BNKD stock ended at $22.83. This is 1.81% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.60% from a day low at $22.40 to a day high of $22.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $22.69 | $22.98 | $22.40 | $22.83 | 32 755 |
| May 02, 2024 | $22.88 | $23.82 | $22.88 | $23.25 | 34 687 |
| May 01, 2024 | $24.02 | $24.13 | $22.73 | $23.66 | 91 443 |
| Apr 30, 2024 | $23.71 | $24.08 | $23.23 | $24.08 | 166 805 |
| Apr 29, 2024 | $23.01 | $23.27 | $22.69 | $23.18 | 19 179 |
| Apr 26, 2024 | $4.70 | $4.70 | $4.54 | $4.62 | 510 007 |
| Apr 25, 2024 | $4.64 | $4.79 | $4.52 | $4.66 | 505 426 |
| Apr 24, 2024 | $4.63 | $4.66 | $4.50 | $4.53 | 261 891 |
| Apr 23, 2024 | $4.68 | $4.72 | $4.51 | $4.55 | 280 715 |
| Apr 22, 2024 | $5.02 | $5.06 | $4.67 | $4.73 | 571 333 |
| Apr 19, 2024 | $5.29 | $5.32 | $5.01 | $5.05 | 338 897 |
| Apr 18, 2024 | $5.38 | $5.50 | $5.21 | $5.36 | 181 618 |
| Apr 17, 2024 | $5.43 | $5.56 | $5.32 | $5.47 | 332 555 |
| Apr 16, 2024 | $5.31 | $5.61 | $5.31 | $5.52 | 538 164 |
| Apr 15, 2024 | $5.15 | $5.42 | $4.94 | $5.36 | 620 323 |
| Apr 12, 2024 | $5.30 | $5.48 | $5.24 | $5.40 | 661 017 |
| Apr 11, 2024 | $4.97 | $5.25 | $4.97 | $5.14 | 377 094 |
| Apr 10, 2024 | $4.85 | $5.06 | $4.83 | $5.02 | 417 191 |
| Apr 09, 2024 | $4.61 | $4.79 | $4.57 | $4.65 | 252 980 |
| Apr 08, 2024 | $4.76 | $4.76 | $4.62 | $4.63 | 383 830 |
| Apr 05, 2024 | $4.93 | $4.97 | $4.75 | $4.81 | 271 244 |
| Apr 04, 2024 | $4.64 | $4.93 | $4.59 | $4.89 | 208 535 |
| Apr 03, 2024 | $4.77 | $4.82 | $4.63 | $4.78 | 216 516 |
| Apr 02, 2024 | $4.75 | $4.78 | $4.64 | $4.76 | 527 812 |
| Apr 01, 2024 | $4.52 | $4.64 | $4.49 | $4.63 | 162 400 |
