Get the Stockscreener App
53.91
14.04%
6.6358
After Hours:
54.40
0.4943
+0.92%
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Price History
The historical daily chart and data for Microsectors U S Big Banks 3 Inverse Leveraged Etns stock (BNKD), show that the latest closing stock price as of February 27, 2026, is $53.91.
- Microsectors U S Big Banks 3 Inverse Leveraged Etns all-time high stock price is $80.55, occurred on October 27, 2023.
- The lowest Microsectors U S Big Banks 3 Inverse Leveraged Etns stock price recorded was $0.00 on September 24, 2025. Since then, Microsectors U S Big Banks 3 Inverse Leveraged Etns's stock price has risen over to $53.91 now.
- The 52-week high stock price for BNKD is $56.76, representing a 5.29% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for BNKD is $8.1305, indicating a -84.92% decrease from the current share price, occurred on February 09, 2026.
- The closing price of Microsectors U S Big Banks 3 Inverse Leveraged Etns (BNKD) stock in the beginning of 2025 was $12.32. The stock closed the year at $13.32, a gain of over 8.11% for the year.
The table below shows more information about BNKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $54.40 | $52.91 | $1.49 | 1,456.0 | +14.04% |
| Feb 26, 2026 | $48.10 | $47.25 | $0.8531 | 844.0 | -3.64% |
| Feb 25, 2026 | $51.55 | $49.05 | $2.49 | 962.0 | -7.64% |
| Feb 24, 2026 | $55.21 | $53.11 | $2.10 | 576.0 | +0.68% |
| Feb 23, 2026 | $53.50 | $48.25 | $5.25 | 1,689.4 | +11.10% |
| Feb 20, 2026 | $50.00 | $47.48 | $2.52 | 525.4 | -1.97% |
| Feb 19, 2026 | $49.50 | $48.30 | $1.20 | 481.8 | +3.74% |
| Feb 18, 2026 | $47.07 | $46.15 | $0.924 | 703.4 | -4.48% |
| Feb 17, 2026 | $49.05 | $47.60 | $1.46 | 730.8 | -2.80% |
| Feb 13, 2026 | $52.20 | $50.25 | $1.95 | 1,822.8 | -0.61% |
| Feb 12, 2026 | $50.96 | $45.38 | $5.57 | 1,751.2 | +10.18% |
| Feb 11, 2026 | $45.98 | $42.40 | $3.58 | 747.0 | +7.30% |
| Feb 10, 2026 | $44.60 | $42.60 | $2.00 | 201.2 | +5.29% |
| Feb 09, 2026 | $41.40 | $40.65 | $0.7475 | 48.80 | -1.92% |
| Feb 06, 2026 | $41.95 | $41.26 | $0.6875 | 302.2 | -10.38% |
| Feb 05, 2026 | $47.45 | $46.25 | $1.20 | 219.8 | +4.30% |
| Feb 04, 2026 | $44.50 | $43.55 | $0.95 | 183.4 | -1.02% |
| Feb 03, 2026 | $46.25 | $43.70 | $2.55 | 428.6 | -1.32% |
| Feb 02, 2026 | $45.40 | $45.40 | $0.00 | 11.20 | -4.16% |
| Jan 30, 2026 | $47.37 | $47.37 | $0.00 | 77.00 | -0.35% |
| Jan 29, 2026 | $48.50 | $47.54 | $0.9595 | 202.0 | -3.32% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectors U S Big Banks 3 Inverse Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectors U S Big Banks 3 Inverse Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $55.21 | $40.65 | $14.56 | 15,141.0 | +13.79% |
| Jan, 2026 | $50.95 | $43.20 | $7.75 | 3,493.2 | -6.75% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.57 | $47.43 | $16.14 | 2,520.2 | -20.64% |
| Nov, 2025 | $73.20 | $61.88 | $11.33 | 6,114.8 | -6.82% |
| Oct, 2025 | $80.29 | $67.05 | $13.24 | 10,282.4 | -0.50% |
| Sep, 2025 | $78.05 | $65.99 | $12.06 | 2,491.0 | -8.11% |
| Aug, 2025 | $91.08 | $73.50 | $17.58 | 6,659.4 | -13.19% |
| Jul, 2025 | $95.53 | $80.40 | $15.13 | 2,090.8 | -10.59% |
| Jun, 2025 | $122.7 | $94.80 | $27.85 | 5,170.0 | -21.63% |
| May, 2025 | $158.4 | $115.4 | $42.97 | 908.8 | -24.36% |
| Apr, 2025 | $283.8 | $159.9 | $123.9 | 10,257.4 | -7.77% |
| Mar, 2025 | $206.3 | $145.7 | $60.54 | 6,760.6 | +26.85% |
| Feb, 2025 | $147.8 | $125.3 | $22.46 | 236.4 | +0.00% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $107.0 | $90.00 | $17.05 | 225,316.0 | -15.41% |
| Jun, 2024 | $122.9 | $106.9 | $16.05 | 200,578.8 | +0.00% |
| May, 2024 | $120.6 | $99.20 | $21.45 | 176,522.6 | -10.51% |
| Apr, 2024 | $140.2 | $112.3 | $28.00 | 343,320.9 | +6.55% |
| Mar, 2024 | $151.8 | $111.9 | $39.88 | 407,243.5 | -23.26% |
| Feb, 2024 | $176.4 | $145.0 | $31.38 | 401,393.7 | -5.61% |
| Jan, 2024 | $185.0 | $145.0 | $40.00 | 399,776.6 | +0.97% |
0.16%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):