Get the Stockscreener App
41.63
3.09%
-1.3257
After Hours:
41.63
-0.0015
-0.00%
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 May 29, 2026, is $41.63.
- Microsectors U S Big Banks 3 Inverse Leveraged Etns all-time high stock price is $283.80, occurred on April 07, 2025.
- 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 $41.63 now.
- The 52-week high stock price for BNKD is $122.65, representing a 194.61% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for BNKD is $36.16, indicating a -13.14% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $41.63 | $41.63 | $0.00 | 13.00 | -3.09% |
| May 28, 2026 | $44.00 | $42.96 | $1.04 | 542.0 | -0.36% |
| May 27, 2026 | $43.11 | $43.11 | $0.00 | 52.00 | +4.31% |
| May 26, 2026 | $41.33 | $41.33 | $0.00 | 36.00 | -1.63% |
| May 22, 2026 | $42.02 | $41.63 | $0.3891 | 474.0 | -1.40% |
| May 21, 2026 | $43.33 | $42.62 | $0.7136 | 579.0 | -1.67% |
| May 20, 2026 | $43.47 | $43.34 | $0.1303 | 199.0 | -6.67% |
| May 19, 2026 | $46.44 | $46.44 | $0.00 | 27.00 | +2.60% |
| May 18, 2026 | $45.47 | $45.26 | $0.206 | 328.0 | -1.98% |
| May 15, 2026 | $46.18 | $46.18 | $0.00 | 46.00 | +1.63% |
| May 14, 2026 | $45.44 | $44.61 | $0.8285 | 266.0 | -1.11% |
| May 13, 2026 | $45.95 | $45.95 | $0.00 | 159.0 | +2.76% |
| May 12, 2026 | $44.71 | $44.71 | $0.00 | 37.00 | -3.12% |
| May 11, 2026 | $46.15 | $46.15 | $0.00 | 213.0 | +2.02% |
| May 08, 2026 | $45.24 | $36.16 | $9.08 | 913.0 | +3.02% |
| May 07, 2026 | $43.91 | $43.91 | $0.00 | 2.00 | +5.09% |
| May 06, 2026 | $41.78 | $41.78 | $0.00 | 0.00 | -2.95% |
| May 05, 2026 | $43.05 | $43.05 | $0.00 | 7.00 | -3.42% |
| May 04, 2026 | $44.59 | $44.28 | $0.31 | 444.0 | +4.81% |
| May 01, 2026 | $42.53 | $41.37 | $1.16 | 276.0 | +1.60% |
| Apr 30, 2026 | $41.86 | $41.47 | $0.3933 | 240.0 | -4.15% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $46.44 | $36.16 | $10.28 | 4,626.0 | -0.55% |
| Apr, 2026 | $56.18 | $39.28 | $16.90 | 9,066.0 | -23.50% |
| Mar, 2026 | $63.49 | $52.23 | $11.26 | 24,066.0 | +1.51% |
| Feb, 2026 | $55.21 | $40.65 | $14.56 | 13,685.0 | +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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):