BNKD Historical Prices

NYSE: BNKDBMO Capital MarketsTrading--Inverse EquityETFUSD

35.77-0.8529 (-2.33%)

At close: Oct 9, 12:05 PM ET · Delayed 15 min

BNKD price history

The price history for MicroSectors U.S. Big Banks -3 Inverse Leveraged ETNs due February 17, 2045 (BNKD) on this page begins on February 17, 2025, when the stock closed at $141.29; it most recently closed at $35.77 on October 5, 2026. The highest price in this record is $283.80, reached on April 7, 2025; the latest close is 87.4% below that peak. In the last 12 months alone, BNKD has lost 52.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BNKD returns

1 week

-0.42%

1 month

+33.41%

3 months

+24.50%

6 months

-19.73%

Year to date

-29.58%

1 year

-52.10%

BNKD price return, excluding dividends.

BNKD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	45.81	35.77	63.49	25.00	-26.23%
2025*	141.29	48.50	283.80	47.43	-65.68%

BNKD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	36.44	36.47	35.77	35.77	-2.33%	4.14K
Oct 8, 2026	38.43	38.38	36.63	36.63	+1.57%	1.14K
Oct 6, 2026	36.06	36.06	36.06	36.06	+0.09%	100
Oct 5, 2026	36.56	36.56	36.00	36.03	+0.29%	1.50K
Oct 2, 2026	36.04	36.04	35.67	35.93	-1.15%	1.40K
Oct 1, 2026	36.34	36.34	36.34	36.34	+2.04%	300
Sep 30, 2026	35.58	35.70	35.58	35.62	+2.48%	400
Sep 29, 2026	34.35	34.76	34.35	34.76	+1.14%	1.00K
Sep 28, 2026	33.52	34.36	33.52	34.36	+4.89%	400
Sep 25, 2026	33.70	33.70	32.76	32.76	-2.30%	200
Sep 24, 2026	33.40	33.53	33.40	33.53	+0.44%	500
Sep 23, 2026	33.38	33.38	33.38	33.38	+3.30%	200
Sep 22, 2026	32.35	32.35	32.16	32.32	+8.49%	700
Sep 21, 2026	30.06	30.06	29.79	29.79	-3.21%	300
Sep 18, 2026	31.04	31.04	30.77	30.77	+0.77%	300
Sep 17, 2026	30.54	30.54	30.54	30.54	-0.56%	100
Sep 16, 2026	30.71	30.71	30.71	30.71	+7.56%	300
Sep 15, 2026	28.55	28.55	28.55	28.55	+0.98%	100
Sep 14, 2026	28.27	28.27	28.27	28.27	+6.57%	200
Sep 11, 2026	25.64	26.53	25.64	26.53	-1.61%	200
Sep 10, 2026	26.97	26.97	26.97	26.97	+0.56%	100
Sep 9, 2026	26.81	26.81	26.81	26.81	-0.43%	100
Sep 8, 2026	26.93	26.93	26.93	26.93	+3.56%	100
Sep 4, 2026	26.40	26.40	26.01	26.01	+0.14%	200
Sep 3, 2026	25.97	25.97	25.97	25.97	-4.83%	100
Sep 2, 2026	27.29	27.29	27.29	27.29	-3.70%	100
Sep 1, 2026	28.34	28.34	28.34	28.34	+2.26%	100
Aug 31, 2026	27.58	27.71	27.58	27.71	+1.56%	900
Aug 28, 2026	27.28	27.28	27.28	27.28	-1.62%	100
Aug 27, 2026	27.73	27.73	27.73	27.73	+2.22%	100
Aug 26, 2026	27.13	27.13	27.13	27.13	+1.19%	200
Aug 25, 2026	27.00	27.00	26.81	26.81	-1.58%	300
Aug 24, 2026	27.24	27.24	27.24	27.24	-2.26%	100
Aug 21, 2026	27.87	27.87	27.87	27.87	-3.20%	100
Aug 20, 2026	28.79	28.79	28.79	28.79	+5.34%	100
Aug 19, 2026	27.33	27.33	27.33	27.33	+6.36%	100
Aug 18, 2026	25.89	25.89	25.70	25.70	+0.61%	600
Aug 17, 2026	25.25	25.54	25.00	25.54	+0.41%	700
Aug 14, 2026	25.39	25.45	25.39	25.44	-0.79%	1.20K
Aug 13, 2026	25.68	25.68	25.64	25.64	-0.05%	200
Aug 12, 2026	25.65	25.65	25.65	25.65	-3.68%	100
Aug 11, 2026	26.43	26.63	26.43	26.63	-0.46%	200
Aug 10, 2026	26.75	26.75	26.75	26.75	-1.14%	200
Aug 7, 2026	27.06	27.06	27.06	27.06	-0.77%	100
Aug 6, 2026	27.27	27.27	27.27	27.27	+4.45%	100
Aug 5, 2026	26.11	26.11	26.11	26.11	-2.21%	100
Aug 4, 2026	26.84	26.84	26.70	26.70	-4.14%	200
Aug 3, 2026	28.27	28.27	27.85	27.85	-1.73%	200
Jul 31, 2026	28.00	28.40	28.00	28.34	-1.37%	1.20K
Jul 30, 2026	29.45	29.56	28.73	28.73	-5.63%	800
Jul 29, 2026	29.66	30.44	29.66	30.44	+9.02%	500
Jul 28, 2026	27.93	27.93	27.93	27.93	-0.51%	100
Jul 27, 2026	26.97	28.07	26.97	28.07	-0.82%	700
Jul 24, 2026	28.00	28.30	28.00	28.30	-0.46%	300
Jul 23, 2026	28.49	28.49	28.43	28.43	+2.59%	600
Jul 22, 2026	27.97	27.97	27.71	27.72	-2.37%	300
Jul 21, 2026	28.39	28.39	28.39	28.39	-3.56%	100
Jul 20, 2026	29.44	29.44	29.44	29.44	+2.19%	100
Jul 17, 2026	28.70	28.81	28.70	28.81	+3.40%	200
Jul 16, 2026	27.77	27.86	27.77	27.86	+3.34%	600
Jul 15, 2026	27.23	27.40	26.96	26.96	-4.61%	600
Jul 14, 2026	26.94	28.37	26.94	28.26	-2.62%	300
Jul 13, 2026	29.02	29.02	29.02	29.02	+1.01%	300
Jul 10, 2026	28.91	28.91	28.73	28.73	-1.85%	100
Jul 9, 2026	29.27	29.27	29.27	29.27	-4.27%	100
Jul 8, 2026	29.52	30.80	29.52	30.58	+6.41%	600
Jul 7, 2026	28.74	28.74	28.74	28.74	-0.89%	100
Jul 6, 2026	29.57	29.57	29.00	29.00	-7.27%	500
Jul 2, 2026	31.27	31.27	31.27	31.27	-0.26%	100
Jul 1, 2026	31.19	31.35	31.19	31.35	-6.08%	600
Jun 30, 2026	33.07	33.38	33.07	33.38	+1.88%	100
Jun 29, 2026	32.76	32.76	32.76	32.76	-0.79%	100
Jun 26, 2026	32.83	33.02	32.83	33.02	+4.47%	300
Jun 25, 2026	31.61	31.61	31.61	31.61	-1.23%	100
Jun 24, 2026	32.01	32.01	32.01	32.01	+2.86%	100
Jun 23, 2026	31.11	31.11	31.11	31.11	-2.15%	100
Jun 22, 2026	32.11	32.11	31.80	31.80	-4.28%	600
Jun 18, 2026	32.53	33.22	32.46	33.22	+3.03%	600
Jun 17, 2026	30.98	32.24	30.98	32.24	-0.49%	1.20K
Jun 16, 2026	32.40	32.40	32.40	32.40	-5.79%	100
Jun 15, 2026	34.39	34.39	34.39	34.39	+1.04%	100
Jun 12, 2026	33.61	34.04	33.61	34.04	-5.42%	200
Jun 11, 2026	37.04	37.04	35.99	35.99	-4.31%	300
Jun 10, 2026	37.61	37.61	37.61	37.61	+1.52%	100
Jun 9, 2026	37.04	37.04	37.04	37.04	-1.74%	100
Jun 8, 2026	37.70	37.70	37.70	37.70	+1.03%	100
Jun 5, 2026	37.39	37.39	37.32	37.32	+2.38%	400
Jun 4, 2026	36.45	36.45	36.45	36.45	-10.32%	100
Jun 3, 2026	40.64	40.64	40.64	40.64	+3.59%	100
Jun 2, 2026	39.24	39.24	39.24	39.24	-4.44%	100
Jun 1, 2026	41.06	41.06	41.06	41.06	-1.38%	100
May 29, 2026	41.63	41.63	41.63	41.63	-3.08%	100
May 28, 2026	44.00	44.00	42.96	42.96	-0.36%	500
May 27, 2026	43.11	43.11	43.11	43.11	+4.31%	100
May 26, 2026	41.33	41.33	41.33	41.33	-1.63%	100
May 22, 2026	41.63	42.02	41.63	42.02	-1.40%	500
May 21, 2026	43.33	43.33	42.62	42.62	-1.67%	600
May 20, 2026	43.47	43.47	43.34	43.34	-6.67%	200
May 19, 2026	46.44	46.44	46.44	46.44	+2.60%	100
May 18, 2026	45.47	45.47	45.26	45.26	-1.99%	300
May 15, 2026	46.18	46.18	46.18	46.18	+1.63%	100
May 14, 2026	44.61	45.44	44.61	45.44	-1.11%	300
May 13, 2026	45.95	45.95	45.95	45.95	+2.76%	200
May 12, 2026	44.71	44.71	44.71	44.71	-3.12%	100
May 11, 2026	46.15	46.15	46.15	46.15	+2.02%	200
May 8, 2026	36.16	45.24	36.16	45.24	+3.02%	900
May 7, 2026	43.91	43.91	43.91	43.91	+5.10%	100
May 6, 2026	41.78	41.78	41.78	41.78	-2.95%	100
May 5, 2026	43.05	43.05	43.05	43.05	-3.42%	100
May 4, 2026	44.28	44.59	44.28	44.58	+4.81%	400
May 1, 2026	41.37	42.53	41.37	42.53	+1.60%	300
Apr 30, 2026	41.47	41.86	41.47	41.86	-4.15%	200
Apr 29, 2026	43.01	44.47	43.01	43.67	+1.98%	700
Apr 28, 2026	42.82	42.82	42.82	42.82	+0.63%	100
Apr 27, 2026	43.25	43.25	42.56	42.56	-3.77%	400
Apr 24, 2026	43.60	44.30	43.60	44.22	+2.90%	500
Apr 23, 2026	43.52	43.52	42.98	42.98	+2.26%	500
Apr 22, 2026	42.03	42.03	42.03	42.03	+1.75%	200
Apr 21, 2026	39.28	41.30	39.28	41.30	+1.57%	400
Apr 20, 2026	40.67	40.67	40.67	40.67	-2.61%	400
Apr 17, 2026	41.25	41.76	40.50	41.76	-3.51%	600
Apr 16, 2026	43.25	43.28	43.25	43.28	+3.45%	200
Apr 15, 2026	41.82	41.83	41.82	41.83	-2.58%	300
Apr 14, 2026	44.11	44.12	42.30	42.94	-0.10%	1.30K
Apr 13, 2026	43.50	43.50	42.96	42.98	-3.55%	800
Apr 10, 2026	43.40	44.57	43.40	44.57	+2.51%	400
Apr 9, 2026	43.47	43.47	43.47	43.47	-3.28%	300
Apr 8, 2026	44.95	44.95	44.95	44.95	-11.27%	300
Apr 7, 2026	51.89	51.89	50.66	50.66	-1.36%	300
Apr 6, 2026	51.16	51.36	51.16	51.36	-2.11%	400
Apr 2, 2026	56.18	56.18	52.47	52.47	-1.21%	900
Apr 1, 2026	53.11	53.11	53.11	53.11	-2.95%	200
Mar 31, 2026	56.00	56.00	54.72	54.72	-10.54%	900
Mar 30, 2026	59.84	61.17	59.84	61.17	-0.68%	800
Mar 27, 2026	57.79	61.60	57.79	61.59	+7.63%	2.40K
Mar 26, 2026	57.59	57.59	56.65	57.22	+3.73%	1.00K
Mar 25, 2026	55.16	55.16	55.16	55.16	-1.04%	100
Mar 24, 2026	54.70	55.74	54.59	55.74	-3.12%	2.90K
Mar 23, 2026	56.00	57.54	55.22	57.54	-3.77%	3.80K
Mar 20, 2026	60.56	60.56	59.79	59.79	-1.33%	700
Mar 19, 2026	62.18	62.18	60.59	60.59	-1.30%	500
Mar 18, 2026	58.97	61.39	58.97	61.39	+1.29%	300
Mar 17, 2026	60.61	60.61	60.61	60.61	-2.37%	300
Mar 16, 2026	60.97	62.46	60.97	62.08	-2.21%	3.00K
Mar 13, 2026	63.27	63.49	63.27	63.49	+0.65%	700
Mar 12, 2026	63.10	63.10	63.07	63.07	+6.83%	500
Mar 11, 2026	59.04	59.04	59.04	59.04	+0.87%	400
Mar 10, 2026	58.91	59.39	56.89	58.53	-0.72%	1.40K
Mar 9, 2026	62.76	63.41	58.96	58.96	+0.96%	1.40K
Mar 6, 2026	60.41	60.41	58.39	58.39	+5.56%	800
Mar 5, 2026	56.38	56.38	55.32	55.32	+5.57%	500
Mar 4, 2026	52.23	52.40	52.23	52.40	-2.11%	200
Mar 3, 2026	57.30	57.33	53.53	53.53	+1.08%	1.00K
Mar 2, 2026	54.07	54.07	52.34	52.96	-1.75%	600
Feb 27, 2026	52.91	54.40	52.91	53.91	+14.04%	1.50K
Feb 26, 2026	48.10	48.10	47.25	47.27	-3.63%	800
Feb 25, 2026	51.55	51.55	49.05	49.05	-7.64%	1.00K
Feb 24, 2026	55.21	55.21	53.11	53.11	+0.68%	700
Feb 23, 2026	48.25	53.50	48.25	52.75	+11.10%	1.88K
Feb 20, 2026	50.00	50.00	47.48	47.48	-1.97%	520
Feb 19, 2026	48.40	49.50	48.30	48.44	+3.74%	480
Feb 18, 2026	47.08	47.08	46.15	46.69	-4.49%	700
Feb 17, 2026	47.65	49.06	47.60	48.89	-2.79%	740
Feb 13, 2026	51.35	52.20	50.25	50.29	-0.61%	1.82K
Feb 12, 2026	45.39	50.96	45.39	50.60	+10.18%	1.76K
Feb 11, 2026	42.40	45.98	42.40	45.93	+7.30%	740
Feb 10, 2026	42.60	44.60	42.60	42.80	+5.28%	200
Feb 9, 2026	41.40	41.40	40.66	40.66	-1.92%	40
Feb 6, 2026	41.90	41.95	41.27	41.45	-10.38%	320
Feb 5, 2026	47.25	47.46	46.25	46.25	+4.30%	220
Feb 4, 2026	43.55	44.50	43.55	44.35	-1.02%	180
Feb 3, 2026	43.70	46.25	43.70	44.80	-1.32%	420
Feb 2, 2026	45.40	45.40	45.40	45.40	-4.17%	60
Jan 30, 2026	47.38	47.38	47.38	47.38	-0.35%	80
Jan 29, 2026	48.50	48.50	47.54	47.54	-3.32%	200
Jan 28, 2026	49.18	49.18	49.18	49.18	+1.29%	260
Jan 27, 2026	48.68	48.90	48.45	48.55	-1.40%	180
Jan 26, 2026	49.70	49.70	49.24	49.24	-2.80%	140
Jan 23, 2026	50.70	50.95	50.55	50.66	+5.14%	500
Jan 22, 2026	48.19	48.19	48.19	48.19	-1.90%	40
Jan 21, 2026	48.45	49.12	48.35	49.12	-1.94%	60
Jan 20, 2026	49.95	50.09	49.88	50.09	+6.26%	120
Jan 16, 2026	46.85	47.14	46.10	47.14	-1.06%	400
Jan 15, 2026	48.30	48.30	47.25	47.65	-5.05%	340
Jan 14, 2026	50.75	50.75	50.18	50.18	+3.83%	180
Jan 13, 2026	48.33	48.33	48.33	48.33	+3.94%	20
Jan 12, 2026	46.91	47.62	46.50	46.50	+1.51%	500
Jan 9, 2026	45.35	45.81	45.35	45.81	+0.45%	20
Jan 8, 2026	46.00	46.00	45.30	45.61	-1.16%	60
Jan 7, 2026	45.50	46.14	45.50	46.14	+5.29%	140
Jan 6, 2026	44.75	44.75	43.82	43.82	-1.51%	80
Jan 5, 2026	43.50	44.49	43.20	44.49	-8.26%	180
Jan 2, 2026	48.50	48.50	48.50	48.50	-4.54%	20
Dec 31, 2025	50.60	50.80	50.35	50.80	+1.82%	120
Dec 30, 2025	49.89	49.89	49.89	49.89	+1.46%	40
Dec 29, 2025	48.05	49.17	48.05	49.17	+3.07%	60
Dec 26, 2025	48.00	48.05	47.71	47.71	+0.59%	120
Dec 24, 2025	47.43	47.43	47.43	47.43	-2.54%	20
Dec 23, 2025	48.66	48.66	48.66	48.66	-0.50%	100
Dec 22, 2025	48.91	48.91	48.91	48.91	-5.03%	40
Dec 19, 2025	52.25	52.25	51.38	51.50	-3.90%	120
Dec 18, 2025	53.36	53.59	53.36	53.59	+0.08%	40
Dec 17, 2025	53.65	53.65	53.54	53.54	+0.69%	1.04K
Dec 16, 2025	53.18	53.18	53.18	53.18	+2.68%	20
Dec 15, 2025	50.27	51.79	50.27	51.79	-0.65%	120
Dec 12, 2025	52.25	52.25	52.13	52.13	+1.12%	100
Dec 11, 2025	51.62	51.62	51.10	51.55	-3.19%	220
Dec 10, 2025	56.20	56.20	53.25	53.25	-5.89%	120
Dec 9, 2025	55.45	56.96	55.45	56.58	-0.50%	140
Dec 8, 2025	56.87	56.87	56.87	56.87	-0.59%	20
Dec 5, 2025	57.20	57.20	57.20	57.20	-0.48%	20
Dec 4, 2025	57.00	57.48	56.75	57.48	-1.98%	60
Dec 3, 2025	62.25	62.25	58.64	58.64	-7.06%	180
Dec 2, 2025	63.09	63.09	63.09	63.09	-0.75%	20
Dec 1, 2025	63.57	63.57	63.57	63.57	+1.12%	60
Nov 28, 2025	61.90	62.86	61.90	62.86	-1.77%	60
Nov 26, 2025	63.99	63.99	63.99	63.99	-3.22%	60
Nov 25, 2025	65.88	66.12	65.88	66.12	-4.00%	40
Nov 24, 2025	69.31	70.11	68.80	68.88	-3.64%	440
Nov 21, 2025	71.75	71.75	71.48	71.48	-1.78%	700
Nov 20, 2025	70.50	72.78	70.50	72.78	+4.44%	60
Nov 19, 2025	72.00	72.00	68.50	69.68	-2.91%	680
Nov 18, 2025	72.95	72.95	70.25	71.77	-1.53%	1.10K
Nov 17, 2025	68.95	73.20	68.95	72.88	+7.19%	120
Nov 14, 2025	69.60	69.65	66.95	67.99	+2.16%	800
Nov 13, 2025	64.26	66.56	64.26	66.56	+7.09%	440
Nov 12, 2025	62.10	62.15	61.88	62.15	-4.49%	260
Nov 11, 2025	64.95	65.48	64.90	65.07	-0.82%	160
Nov 10, 2025	66.15	66.15	65.00	65.61	-2.46%	140
Nov 7, 2025	69.70	70.28	67.27	67.27	-0.64%	320
Nov 6, 2025	66.65	68.94	66.58	67.70	+0.32%	500
Nov 5, 2025	68.80	68.80	66.70	67.49	-0.69%	140
Nov 4, 2025	66.55	67.96	66.55	67.96	+0.05%	140
Nov 3, 2025	68.40	68.40	67.85	67.92	+0.67%	100
Oct 31, 2025	68.30	68.30	67.47	67.47	-1.52%	100
Oct 30, 2025	67.35	68.51	67.20	68.51	-1.83%	100
Oct 29, 2025	67.80	69.79	67.80	69.79	+3.08%	40
Oct 28, 2025	67.40	68.20	67.05	67.70	+0.13%	620
Oct 27, 2025	67.68	67.70	67.62	67.62	-1.66%	220
Oct 24, 2025	68.76	68.76	68.76	68.76	-5.89%	20
Oct 23, 2025	73.30	73.50	72.90	73.06	-1.58%	1.10K
Oct 22, 2025	74.45	74.60	74.24	74.24	+3.25%	320
Oct 21, 2025	70.16	71.90	70.16	71.90	+2.01%	320
Oct 20, 2025	73.25	73.25	70.05	70.48	-6.14%	1.72K
Oct 17, 2025	74.45	76.85	74.45	75.09	+0.09%	2.70K
Oct 16, 2025	70.61	76.30	70.61	75.03	+6.38%	920
Oct 15, 2025	69.75	70.53	69.75	70.53	-2.90%	40
Oct 14, 2025	73.62	73.62	72.25	72.64	-3.76%	180
Oct 13, 2025	75.47	75.47	75.47	75.47	-6.00%	20
Oct 10, 2025	74.45	80.29	73.19	80.29	+7.50%	1.22K
Oct 9, 2025	74.69	74.69	74.69	74.69	—	20