MicroSectors Big Banks 3X Inverse Leveraged ETN (BNKD)

BNKD
🏛️ 美国 →
13.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.05 10.25 10.05 10.19 0.0M
2021-12-30 9.85 10.11 9.81 10.11 0.0M
2021-12-29 10.03 10.06 9.99 10.04 0.0M
2021-12-28 9.85 10.01 9.85 9.98 0.0M
2021-12-27 10.18 10.27 9.96 9.96 0.0M
2021-12-23 10.32 10.32 9.95 10.18 0.0M
2021-12-22 10.61 10.65 10.39 10.43 0.0M
2021-12-21 10.95 10.95 10.51 10.58 0.0M
2021-12-20 11.17 11.75 11.17 11.25 0.1M
2021-12-17 9.97 10.77 9.97 10.66 0.0M
2021-12-16 9.92 10.05 9.50 9.79 0.0M
2021-12-15 10.37 10.65 10.25 10.36 0.0M
2021-12-14 10.74 10.74 10.06 10.35 0.0M
2021-12-13 10.20 10.77 10.20 10.73 0.0M
2021-12-10 10.22 10.31 10.13 10.13 0.0M
2021-12-09 10.16 10.29 9.98 9.98 0.0M
2021-12-08 9.63 9.97 9.62 9.95 0.0M
2021-12-07 10.01 10.01 9.57 9.71 0.0M
2021-12-06 10.29 10.35 9.91 10.23 0.0M
2021-12-03 10.00 10.88 10.00 10.71 0.0M
2021-12-02 10.87 10.87 9.91 10.14 0.0M
2021-12-01 10.36 11.17 9.96 11.12 0.0M
2021-11-30 10.59 10.94 10.54 10.93 0.0M
2021-11-29 9.79 10.41 9.76 10.16 0.0M
2021-11-26 10.03 10.64 10.03 10.12 0.1M
2021-11-24 9.08 9.24 8.99 9.24 0.0M
2021-11-23 9.42 9.45 9.00 9.08 0.1M
2021-11-22 9.83 9.93 9.31 9.62 0.1M
2021-11-19 10.20 10.68 10.17 10.31 0.1M
2021-11-18 9.79 10.07 9.73 9.88 0.0M
2021-11-17 9.43 9.83 9.43 9.76 0.0M
2021-11-16 9.25 9.47 9.21 9.38 0.0M
2021-11-15 9.22 9.34 9.16 9.34 0.0M
2021-11-12 9.26 9.56 9.26 9.43 0.0M
2021-11-11 9.34 9.39 9.19 9.38 0.0M
2021-11-10 9.26 9.48 9.21 9.48 0.0M
2021-11-09 9.35 9.60 9.24 9.39 0.0M
2021-11-08 9.13 9.19 8.95 9.19 0.0M
2021-11-05 9.18 9.40 8.96 9.40 0.1M
2021-11-04 8.76 9.57 8.76 9.39 0.2M
2021-11-03 8.99 8.99 8.60 8.76 0.1M
2021-11-02 8.95 9.03 8.74 8.89 0.0M
2021-11-01 8.85 9.03 8.80 8.96 0.0M
2021-10-29 8.91 9.09 8.83 9.06 0.1M
2021-10-28 9.10 9.12 8.92 8.97 0.0M
2021-10-27 8.92 9.26 8.80 9.25 0.1M
2021-10-26 8.80 8.83 8.65 8.83 0.0M
2021-10-25 8.71 8.91 8.70 8.91 0.0M
2021-10-22 9.02 9.02 8.75 8.86 0.1M
2021-10-21 9.23 9.30 8.98 9.13 0.0M
2021-10-20 9.44 9.51 9.09 9.13 0.1M
2021-10-19 9.54 9.54 9.31 9.34 0.0M
2021-10-18 9.78 9.78 9.34 9.64 0.1M
2021-10-15 10.11 10.19 9.55 9.76 0.1M
2021-10-14 10.42 10.83 10.36 10.36 0.0M
2021-10-13 10.52 11.29 10.49 10.75 0.1M
2021-10-12 10.49 10.61 10.31 10.48 0.1M
2021-10-11 9.95 10.46 9.76 10.44 0.0M
2021-10-08 10.40 10.40 9.90 10.09 0.1M
2021-10-07 10.06 10.28 9.84 10.26 0.1M
2021-10-06 10.51 10.90 10.30 10.33 0.1M
2021-10-05 10.60 10.60 10.15 10.31 0.1M
2021-10-04 10.76 11.04 10.27 10.95 0.1M
2021-10-01 11.00 11.38 10.57 10.80 0.1M
2021-09-30 10.90 11.40 10.67 11.35 0.1M
2021-09-29 10.81 11.03 10.65 10.84 0.0M
2021-09-28 10.30 10.80 10.09 10.69 0.1M
2021-09-27 10.69 10.69 10.20 10.29 0.0M
2021-09-24 11.41 11.41 10.86 10.97 0.0M
2021-09-23 12.00 12.01 11.10 11.22 0.1M
2021-09-22 12.53 12.69 12.10 12.42 0.1M
2021-09-21 13.12 13.52 12.96 13.29 0.0M
2021-09-20 13.31 13.95 13.29 13.30 0.1M
2021-09-17 12.26 12.29 12.18 12.29 0.0M
2021-09-16 11.76 12.33 11.73 12.20 0.0M
2021-09-15 12.49 12.49 11.90 12.02 0.1M
2021-09-14 11.72 12.66 11.46 12.58 0.2M
2021-09-13 12.23 12.29 11.87 11.87 0.0M
2021-09-10 11.97 12.45 11.95 12.44 0.0M
2021-09-09 12.23 12.23 11.76 12.15 0.0M
2021-09-08 12.24 12.41 12.00 12.35 0.0M
2021-09-07 11.78 12.07 11.63 12.07 0.0M
2021-09-03 11.86 12.11 11.77 12.00 0.0M
2021-09-02 11.90 12.00 11.62 11.94 0.0M
2021-09-01 11.78 12.08 11.78 12.06 0.0M
2021-08-31 11.32 11.75 11.26 11.64 0.0M
2021-08-30 10.97 11.53 10.97 11.53 0.0M
2021-08-27 11.28 11.28 10.86 10.88 0.0M
2021-08-26 11.16 11.42 10.94 11.42 0.0M
2021-08-25 11.70 11.71 10.97 11.24 0.1M
2021-08-24 12.00 12.01 11.73 11.75 0.0M
2021-08-23 12.28 12.28 12.15 12.25 0.0M
2021-08-20 12.90 12.97 12.64 12.65 0.0M
2021-08-19 13.04 13.04 12.55 12.90 0.0M
2021-08-18 12.32 12.44 11.91 12.44 0.0M
2021-08-17 12.00 12.38 11.70 12.02 0.0M
2021-08-16 11.61 12.10 11.61 11.65 0.0M
2021-08-13 10.93 11.45 10.89 11.27 0.0M
2021-08-12 11.08 11.18 10.88 10.92 0.0M
2021-08-11 11.56 11.65 11.05 11.05 0.0M
2021-08-10 12.12 12.16 11.49 11.56 0.0M
2021-08-09 12.50 12.59 11.95 12.20 0.0M
2021-08-06 13.00 13.00 12.20 12.49 0.1M
2021-08-05 13.66 13.77 13.44 13.54 0.0M
2021-08-04 14.20 14.24 13.75 14.15 0.0M
2021-08-03 14.31 15.01 13.72 13.84 0.1M
2021-08-02 13.81 14.42 13.37 14.42 0.0M
2021-07-30 14.21 14.47 13.68 14.26 0.1M
2021-07-29 13.90 14.16 13.64 13.88 0.0M
2021-07-28 14.21 14.61 14.01 14.31 0.0M
2021-07-27 14.92 14.99 14.23 14.42 0.0M
2021-07-26 14.86 14.86 14.36 14.37 0.0M
2021-07-23 14.31 14.90 14.14 14.76 0.0M
2021-07-22 14.29 14.85 14.15 14.72 0.0M
2021-07-21 14.64 14.66 13.86 14.09 0.0M
2021-07-20 16.40 16.56 14.71 15.13 0.2M
2021-07-19 16.18 16.69 15.91 16.61 0.2M
2021-07-16 13.99 15.17 13.99 15.05 0.0M
2021-07-15 14.57 14.57 13.67 14.07 0.0M
2021-07-14 14.00 15.02 13.80 14.40 0.0M
2021-07-13 13.82 14.53 13.82 14.26 0.0M
2021-07-12 14.89 15.00 13.75 13.85 0.0M
2021-07-09 15.25 15.25 14.40 14.41 0.1M
2021-07-08 16.09 16.41 15.71 16.10 0.1M
2021-07-07 15.33 15.55 14.83 15.14 0.0M
2021-07-06 14.51 15.10 14.51 14.89 0.0M
2021-07-02 13.91 14.00 13.85 13.90 0.0M
2021-07-01 13.88 13.99 13.72 13.77 0.0M
2021-06-30 14.35 14.35 13.88 13.93 0.1M
2021-06-29 13.77 14.32 13.53 14.29 0.1M
2021-06-28 14.03 14.52 14.02 14.13 0.0M
2021-06-25 14.24 14.60 13.78 13.90 0.0M
2021-06-24 14.85 15.12 14.37 14.52 0.0M
2021-06-23 15.23 15.38 15.02 15.22 0.0M
2021-06-22 15.51 15.97 15.34 15.53 0.0M
2021-06-21 16.47 16.50 15.54 15.54 0.1M
2021-06-18 16.35 17.03 16.35 17.03 0.1M
2021-06-17 13.62 15.82 13.61 15.70 0.0M
2021-06-16 14.14 14.82 13.79 14.01 0.0M
2021-06-15 14.05 14.36 13.90 14.10 0.0M
2021-06-14 13.59 14.33 13.59 14.12 0.0M
2021-06-11 13.67 13.67 13.45 13.45 0.0M
2021-06-10 12.80 13.71 12.62 13.65 0.0M
2021-06-09 12.94 13.27 12.90 13.14 0.0M
2021-06-08 12.73 13.05 12.49 12.61 0.0M
2021-06-07 12.31 12.58 12.31 12.47 0.0M
2021-06-04 12.27 12.53 12.27 12.31 0.0M
2021-06-03 12.52 12.52 12.12 12.31 0.0M
2021-06-02 12.31 12.65 12.31 12.48 0.0M
2021-06-01 12.49 12.58 12.25 12.43 0.0M
2021-05-28 12.75 13.20 12.75 12.86 0.0M
2021-05-27 13.10 13.31 12.81 12.81 0.0M
2021-05-26 13.53 13.85 13.40 13.54 0.0M
2021-05-25 13.10 13.68 12.69 13.66 0.0M
2021-05-24 13.16 13.43 13.03 13.20 0.0M
2021-05-21 13.84 13.84 13.29 13.46 0.0M
2021-05-20 13.80 14.32 13.80 14.05 0.0M
2021-05-19 14.31 14.57 13.83 13.83 0.0M
2021-05-18 12.98 13.53 12.75 13.53 0.0M
2021-05-17 13.08 13.09 12.88 12.88 0.0M
2021-05-14 13.67 13.75 13.08 13.08 0.0M
2021-05-13 15.09 15.09 13.67 14.00 0.0M
2021-05-12 13.78 15.02 13.78 14.90 0.0M
2021-05-11 13.85 14.49 13.58 14.36 0.0M
2021-05-10 13.27 13.70 13.00 13.70 0.0M
2021-05-07 14.52 14.52 13.57 13.57 0.0M
2021-05-06 14.30 14.62 13.81 13.81 0.0M
2021-05-05 14.78 15.27 14.32 14.50 0.0M
2021-05-04 15.65 16.17 15.00 15.07 0.0M
2021-05-03 15.28 15.48 15.08 15.48 0.0M
2021-04-30 15.31 15.61 15.12 15.60 0.0M
2021-04-29 15.13 15.47 14.90 14.93 0.0M
2021-04-28 15.80 16.05 15.74 15.89 0.0M
2021-04-27 16.54 16.69 16.12 16.12 0.0M
2021-04-26 17.04 17.04 16.30 16.77 0.0M
2021-04-23 18.60 18.74 16.95 17.14 0.0M
2021-04-22 18.24 18.69 17.97 18.60 0.1M
2021-04-21 19.46 19.55 18.00 18.02 0.0M
2021-04-20 18.18 19.12 18.18 18.91 0.0M
2021-04-19 17.45 17.62 17.12 17.40 0.0M
2021-04-16 17.29 17.55 17.28 17.46 0.0M
2021-04-15 17.35 18.61 17.35 17.98 0.0M
2021-04-14 18.25 18.25 16.84 17.26 0.0M
2021-04-13 17.47 18.50 17.47 18.50 0.0M
2021-04-12 17.20 17.48 17.20 17.31 0.0M
2021-04-09 17.34 17.74 16.95 17.46 0.0M
2021-04-08 17.99 18.68 17.83 17.83 0.0M
2021-04-07 18.14 18.35 17.95 17.95 0.0M
2021-04-06 18.14 18.41 17.94 18.18 0.0M
2021-04-05 17.50 18.20 17.46 18.12 0.0M
2021-04-01 18.98 18.98 18.39 18.39 0.0M
2021-03-31 18.43 19.10 18.43 18.87 0.0M
2021-03-30 19.30 19.30 18.13 18.56 0.1M
2021-03-29 18.08 20.10 18.08 19.48 0.2M
2021-03-26 1.83 1.92 1.81 1.84 0.4M
2021-03-25 2.09 2.09 1.91 1.95 0.3M
2021-03-24 2.04 2.05 1.91 2.05 0.2M
2021-03-23 2.00 2.08 1.93 2.04 0.2M
2021-03-22 1.89 1.96 1.88 1.95 0.2M
2021-03-19 1.80 1.93 1.80 1.85 0.5M
2021-03-18 1.79 1.79 1.64 1.77 0.4M
2021-03-17 1.82 1.91 1.78 1.84 0.1M
2021-03-16 1.87 1.96 1.87 1.89 0.1M
2021-03-15 1.77 1.89 1.76 1.84 0.1M
2021-03-12 1.82 1.83 1.78 1.78 0.2M
2021-03-11 1.88 1.96 1.85 1.89 0.2M
2021-03-10 2.04 2.04 1.87 1.90 0.2M
2021-03-09 2.03 2.12 1.96 2.04 0.1M
2021-03-08 2.01 2.01 1.88 1.96 0.1M
2021-03-05 2.01 2.23 1.98 2.04 0.1M
2021-03-04 2.01 2.22 2.00 2.11 0.3M
2021-03-03 2.10 2.10 1.95 2.08 0.4M
2021-03-02 2.11 2.15 2.07 2.15 0.1M
2021-03-01 2.18 2.22 2.08 2.16 0.2M
2021-02-26 2.25 2.37 2.20 2.33 0.4M
2021-02-25 2.00 2.20 2.00 2.18 0.2M
2021-02-24 2.23 2.23 2.05 2.09 0.2M
2021-02-23 2.27 2.31 2.22 2.23 0.4M
2021-02-22 2.48 2.48 2.26 2.26 0.3M
2021-02-19 2.48 2.48 2.35 2.37 0.2M
2021-02-18 2.57 2.59 2.46 2.50 0.1M
2021-02-17 2.56 2.64 2.46 2.47 0.2M
2021-02-16 2.69 2.69 2.50 2.50 0.2M
2021-02-12 2.98 2.98 2.76 2.78 0.1M
2021-02-11 2.91 3.02 2.86 2.93 0.1M
2021-02-10 2.90 2.94 2.84 2.87 0.1M
2021-02-09 2.96 3.00 2.89 2.89 0.1M
2021-02-08 3.02 3.02 2.91 2.92 0.1M
2021-02-05 3.00 3.07 2.98 3.03 0.0M
2021-02-04 3.31 3.31 3.05 3.05 0.1M
2021-02-03 3.49 3.49 3.32 3.32 0.0M
2021-02-02 3.69 3.69 3.39 3.47 0.1M
2021-02-01 3.89 3.94 3.83 3.83 0.0M
2021-01-29 3.80 4.00 3.70 4.00 0.1M
2021-01-28 3.71 3.79 3.55 3.70 0.0M
2021-01-27 3.65 3.90 3.65 3.90 0.1M
2021-01-26 3.36 3.50 3.36 3.50 0.0M
2021-01-25 3.43 3.53 3.37 3.37 0.0M
2021-01-22 3.39 3.40 3.26 3.27 0.0M
2021-01-21 3.16 3.25 3.14 3.23 0.0M
2021-01-20 3.03 3.19 3.03 3.13 0.0M
2021-01-19 3.00 3.06 2.91 3.03 0.1M
2021-01-15 2.85 3.05 2.85 3.03 0.1M
2021-01-14 2.81 2.85 2.71 2.75 0.1M
2021-01-13 2.90 2.96 2.86 2.87 0.0M
2021-01-12 3.02 3.02 2.78 2.81 0.1M
2021-01-11 3.23 3.23 2.96 2.97 0.1M
2021-01-08 3.12 3.18 3.03 3.06 0.0M
2021-01-07 3.09 3.09 2.87 2.98 0.1M
2021-01-06 3.58 3.60 3.12 3.20 0.2M
2021-01-05 4.14 4.14 3.88 3.97 0.0M
2021-01-04 3.93 4.19 3.93 4.07 0.0M