Get the Stockscreener App
10.72
0.08%
0.0091
After Hours:
10.67
-0.0466
-0.43%
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 December 18, 2025, is $10.72.
- 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 $10.72 now.
- The 52-week high stock price for BNKD is $56.76, representing a 429.65% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for BNKD is $10.05, indicating a -6.19% decrease from the current share price, occurred on December 15, 2025.
- The closing price of Microsectors U S Big Banks 3 Inverse Leveraged Etns (BNKD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $10.72 | $10.67 | $0.0456 | 148.0 | +0.08% |
| Dec 17, 2025 | $10.73 | $10.71 | $0.0225 | 5,175.0 | +0.69% |
| Dec 16, 2025 | $10.63 | $10.63 | $0.00 | 127.0 | +2.68% |
| Dec 15, 2025 | $10.36 | $10.05 | $0.3032 | 594.0 | -0.65% |
| Dec 12, 2025 | $10.45 | $10.43 | $0.025 | 495.0 | +1.12% |
| Dec 11, 2025 | $10.32 | $10.22 | $0.1025 | 1,064.0 | -3.20% |
| Dec 10, 2025 | $11.24 | $10.65 | $0.5897 | 592.0 | -5.88% |
| Dec 09, 2025 | $11.39 | $11.09 | $0.3015 | 680.0 | -0.50% |
| Dec 08, 2025 | $11.37 | $11.37 | $0.00 | 111.0 | -0.58% |
| Dec 05, 2025 | $11.44 | $11.44 | $0.00 | 17.00 | -0.48% |
| Dec 04, 2025 | $11.49 | $11.35 | $0.1448 | 303.0 | -1.98% |
| Dec 03, 2025 | $12.45 | $11.73 | $0.7227 | 887.0 | -7.06% |
| Dec 02, 2025 | $12.62 | $12.62 | $0.00 | 60.00 | -0.75% |
| Dec 01, 2025 | $12.71 | $12.71 | $0.00 | 225.0 | +1.12% |
| Nov 28, 2025 | $12.57 | $12.38 | $0.1923 | 324.0 | -1.76% |
| Nov 26, 2025 | $12.80 | $12.80 | $0.00 | 333.0 | -3.23% |
| Nov 25, 2025 | $13.22 | $13.18 | $0.0492 | 209.0 | -4.00% |
| Nov 24, 2025 | $14.02 | $13.76 | $0.2608 | 2,220.0 | -3.64% |
| Nov 21, 2025 | $14.35 | $14.30 | $0.0546 | 3,500.0 | -1.78% |
| Nov 20, 2025 | $14.55 | $14.10 | $0.4548 | 292.0 | +4.44% |
| Nov 19, 2025 | $14.40 | $13.70 | $0.70 | 3,443.0 | -2.90% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.71 | $10.05 | $2.66 | 10,626.0 | -14.76% |
| Nov, 2025 | $14.64 | $12.38 | $2.27 | 30,574.0 | -6.82% |
| Oct, 2025 | $16.06 | $13.41 | $2.65 | 51,412.0 | -0.50% |
| Sep, 2025 | $15.61 | $13.20 | $2.41 | 12,455.0 | -8.11% |
| Aug, 2025 | $18.22 | $14.70 | $3.52 | 33,297.0 | -13.19% |
| Jul, 2025 | $19.11 | $16.08 | $3.03 | 10,454.0 | -10.59% |
| Jun, 2025 | $24.53 | $18.96 | $5.57 | 25,850.0 | -21.63% |
| May, 2025 | $31.68 | $23.09 | $8.59 | 4,544.0 | -24.36% |
| Apr, 2025 | $56.76 | $31.99 | $24.77 | 51,287.0 | -7.77% |
| Mar, 2025 | $41.25 | $29.14 | $12.11 | 33,803.0 | +26.85% |
| Feb, 2025 | $29.56 | $25.07 | $4.49 | 1,182.0 | +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 | $21.41 | $18.00 | $3.41 | 1,126,580.0 | -15.41% |
| Jun, 2024 | $24.58 | $21.37 | $3.21 | 1,002,894.0 | +0.00% |
| May, 2024 | $24.13 | $19.84 | $4.29 | 882,613.0 | -10.51% |
| Apr, 2024 | $28.05 | $22.45 | $5.60 | 1,716,604.6 | +6.55% |
| Mar, 2024 | $30.35 | $22.38 | $7.98 | 2,036,217.4 | -23.26% |
| Feb, 2024 | $35.27 | $29.00 | $6.27 | 2,006,968.6 | -5.61% |
| Jan, 2024 | $37.00 | $29.00 | $8.00 | 1,998,883.2 | +0.97% |
Microsectors U S Big Banks 3 Inverse Leveraged Etns Stock (BNKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.30 | $30.25 | $16.05 | 1,405,946.8 | -32.16% |
| Nov, 2023 | $73.20 | $45.40 | $27.80 | 997,408.6 | -36.91% |
| Oct, 2023 | $80.55 | $60.95 | $19.60 | 916,941.4 | +13.43% |
| Sep, 2023 | $66.95 | $53.52 | $13.42 | 680,967.2 | +10.31% |
| Aug, 2023 | $62.85 | $44.20 | $18.65 | 1,514,502.4 | +32.34% |
| Jul, 2023 | $63.95 | $41.85 | $22.10 | 1,096,765.8 | -27.63% |
| Jun, 2023 | $72.20 | $55.60 | $16.60 | 666,972.8 | -15.56% |
| May, 2023 | $86.65 | $61.35 | $25.30 | 1,588,327.0 | +14.25% |
| Apr, 2023 | $75.68 | $56.97 | $18.71 | 608,043.4 | -6.30% |
| Mar, 2023 | $80.20 | $63.45 | $16.75 | 1,370,912.4 | +0.00% |
0.06%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):