Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.99 -48.08 (-3.59%)
MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 23.01 | 23.27 | 22.69 | 23.18 | 23.18 | 19,800 |
| 29 Apr 2024 | 1:5 Stock split | |||||
| 26 Apr 2024 | 23.50 | 23.50 | 22.69 | 23.10 | 23.10 | 103,340 |
| 25 Apr 2024 | 23.20 | 23.92 | 22.60 | 23.30 | 23.30 | 103,040 |
| 24 Apr 2024 | 23.15 | 23.30 | 22.50 | 22.65 | 22.65 | 54,040 |
| 23 Apr 2024 | 23.40 | 23.59 | 22.55 | 22.75 | 22.75 | 57,620 |
| 22 Apr 2024 | 25.10 | 25.30 | 23.35 | 23.65 | 23.65 | 114,500 |
| 19 Apr 2024 | 26.45 | 26.60 | 25.05 | 25.25 | 25.25 | 68,180 |
| 18 Apr 2024 | 26.90 | 27.50 | 26.05 | 26.80 | 26.80 | 36,540 |
| 17 Apr 2024 | 27.15 | 27.77 | 26.61 | 27.35 | 27.35 | 66,780 |
| 16 Apr 2024 | 26.55 | 28.05 | 26.55 | 27.60 | 27.60 | 107,980 |
| 15 Apr 2024 | 25.75 | 27.08 | 24.67 | 26.80 | 26.80 | 124,980 |
| 12 Apr 2024 | 26.50 | 27.40 | 26.17 | 27.00 | 27.00 | 132,840 |
| 11 Apr 2024 | 24.85 | 26.25 | 24.85 | 25.70 | 25.70 | 76,840 |
| 10 Apr 2024 | 24.25 | 25.30 | 24.13 | 25.10 | 25.10 | 84,520 |
| 09 Apr 2024 | 23.05 | 23.95 | 22.85 | 23.25 | 23.25 | 50,600 |
| 08 Apr 2024 | 23.80 | 23.85 | 23.05 | 23.15 | 23.15 | 76,800 |
| 05 Apr 2024 | 24.65 | 24.83 | 23.75 | 24.05 | 24.05 | 54,360 |
| 04 Apr 2024 | 23.20 | 24.65 | 22.95 | 24.45 | 24.45 | 46,340 |
| 03 Apr 2024 | 23.85 | 24.10 | 23.05 | 23.90 | 23.90 | 44,780 |
| 02 Apr 2024 | 23.75 | 23.90 | 23.20 | 23.80 | 23.80 | 105,560 |
| 01 Apr 2024 | 22.60 | 23.20 | 22.45 | 23.15 | 23.15 | 32,640 |
| 28 Mar 2024 | 22.92 | 23.10 | 22.38 | 22.60 | 22.60 | 77,940 |
| 27 Mar 2024 | 24.20 | 24.20 | 23.00 | 23.05 | 23.05 | 35,220 |
| 26 Mar 2024 | 24.40 | 24.70 | 24.35 | 24.60 | 24.60 | 16,640 |
| 25 Mar 2024 | 24.40 | 24.88 | 23.85 | 24.80 | 24.80 | 23,920 |
| 22 Mar 2024 | 23.50 | 24.45 | 23.10 | 24.45 | 24.45 | 42,180 |
| 21 Mar 2024 | 25.10 | 25.10 | 23.45 | 23.55 | 23.55 | 152,580 |
| 20 Mar 2024 | 27.40 | 27.60 | 25.30 | 25.30 | 25.30 | 261,580 |
| 19 Mar 2024 | 27.65 | 27.65 | 26.85 | 27.17 | 27.17 | 72,580 |
| 18 Mar 2024 | 27.70 | 28.55 | 27.45 | 27.55 | 27.55 | 79,800 |
| 15 Mar 2024 | 28.55 | 28.60 | 27.25 | 28.00 | 28.00 | 166,300 |
| 14 Mar 2024 | 26.85 | 28.50 | 26.50 | 28.00 | 28.00 | 97,860 |
| 13 Mar 2024 | 27.25 | 27.25 | 26.23 | 26.75 | 26.75 | 55,300 |
| 12 Mar 2024 | 27.10 | 27.63 | 26.90 | 27.30 | 27.30 | 35,600 |
| 11 Mar 2024 | 27.60 | 28.11 | 27.13 | 27.25 | 27.25 | 62,780 |
| 08 Mar 2024 | 26.95 | 27.40 | 26.35 | 27.35 | 27.35 | 95,920 |
| 07 Mar 2024 | 26.90 | 27.75 | 26.48 | 27.40 | 27.40 | 72,160 |
| 06 Mar 2024 | 27.20 | 28.41 | 26.95 | 27.35 | 27.35 | 219,960 |
| 05 Mar 2024 | 27.95 | 28.00 | 26.25 | 27.05 | 27.05 | 123,260 |
| 04 Mar 2024 | 29.25 | 29.25 | 26.75 | 27.55 | 27.55 | 239,700 |
| 01 Mar 2024 | 29.60 | 30.35 | 29.05 | 29.50 | 29.50 | 113,920 |
| 29 Feb 2024 | 29.40 | 30.15 | 29.00 | 29.45 | 29.45 | 66,600 |
| 28 Feb 2024 | 30.30 | 30.45 | 29.35 | 30.10 | 30.10 | 28,400 |
| 27 Feb 2024 | 30.70 | 30.70 | 29.95 | 30.10 | 30.10 | 27,960 |
| 26 Feb 2024 | 30.45 | 31.10 | 29.65 | 30.95 | 30.95 | 58,200 |
| 23 Feb 2024 | 30.40 | 30.60 | 29.55 | 30.20 | 30.20 | 58,280 |
| 22 Feb 2024 | 30.55 | 30.90 | 29.60 | 30.50 | 30.50 | 77,340 |
| 21 Feb 2024 | 31.60 | 32.60 | 30.85 | 30.95 | 30.95 | 115,940 |
| 20 Feb 2024 | 31.30 | 31.64 | 30.75 | 31.20 | 31.20 | 92,000 |
| 16 Feb 2024 | 30.80 | 31.40 | 30.25 | 30.65 | 30.65 | 98,000 |
| 15 Feb 2024 | 32.60 | 32.70 | 30.00 | 30.35 | 30.35 | 81,120 |
| 14 Feb 2024 | 33.20 | 33.90 | 32.95 | 33.25 | 33.25 | 103,020 |
| 13 Feb 2024 | 32.80 | 35.28 | 32.78 | 34.15 | 34.15 | 122,260 |
| 12 Feb 2024 | 33.05 | 33.30 | 30.90 | 31.65 | 31.65 | 131,280 |
| 09 Feb 2024 | 32.90 | 33.75 | 32.75 | 33.00 | 33.00 | 108,460 |
| 08 Feb 2024 | 33.20 | 33.80 | 32.70 | 33.05 | 33.05 | 134,780 |
| 07 Feb 2024 | 32.55 | 34.30 | 32.45 | 32.95 | 32.95 | 97,340 |
| 06 Feb 2024 | 33.10 | 33.50 | 32.30 | 33.00 | 33.00 | 128,360 |
| 05 Feb 2024 | 32.70 | 33.70 | 32.65 | 33.15 | 33.15 | 157,160 |
| 02 Feb 2024 | 33.20 | 33.35 | 31.40 | 31.85 | 31.85 | 141,580 |
| 01 Feb 2024 | 31.35 | 33.95 | 30.80 | 32.45 | 32.45 | 185,020 |
| 31 Jan 2024 | 30.00 | 31.25 | 29.15 | 31.20 | 31.20 | 140,360 |
| 30 Jan 2024 | 30.85 | 30.90 | 29.35 | 29.45 | 29.45 | 96,200 |
| 29 Jan 2024 | 31.85 | 32.15 | 31.00 | 31.20 | 31.20 | 38,420 |
| 26 Jan 2024 | 31.65 | 31.85 | 31.10 | 31.60 | 31.60 | 24,800 |
| 25 Jan 2024 | 31.45 | 32.45 | 31.35 | 31.50 | 31.50 | 53,760 |
| 24 Jan 2024 | 32.25 | 32.46 | 31.46 | 32.25 | 32.25 | 73,380 |
| 23 Jan 2024 | 32.95 | 33.65 | 32.60 | 32.85 | 32.85 | 39,200 |
| 22 Jan 2024 | 32.85 | 33.29 | 32.00 | 33.00 | 33.00 | 113,560 |
| 19 Jan 2024 | 35.60 | 36.22 | 33.28 | 33.30 | 33.30 | 129,000 |
| 18 Jan 2024 | 35.05 | 37.00 | 34.76 | 35.95 | 35.95 | 101,680 |
| 17 Jan 2024 | 36.00 | 36.25 | 34.60 | 35.30 | 35.30 | 142,900 |
| 16 Jan 2024 | 34.35 | 35.45 | 33.80 | 34.40 | 34.40 | 183,560 |
| 12 Jan 2024 | 31.95 | 33.60 | 30.85 | 32.95 | 32.95 | 229,660 |
| 11 Jan 2024 | 31.50 | 33.15 | 31.50 | 32.00 | 32.00 | 115,140 |
| 10 Jan 2024 | 31.05 | 31.55 | 30.80 | 30.90 | 30.90 | 74,160 |
| 09 Jan 2024 | 30.30 | 30.85 | 30.20 | 30.60 | 30.60 | 39,720 |
| 08 Jan 2024 | 30.05 | 30.90 | 29.45 | 29.50 | 29.50 | 61,200 |
| 05 Jan 2024 | 31.00 | 31.00 | 29.00 | 29.75 | 29.75 | 121,040 |
| 04 Jan 2024 | 31.15 | 31.30 | 29.83 | 30.90 | 30.90 | 81,700 |
| 03 Jan 2024 | 30.50 | 31.95 | 30.50 | 31.50 | 31.50 | 89,980 |
| 02 Jan 2024 | 31.55 | 31.70 | 29.77 | 29.95 | 29.95 | 71,060 |
| 29 Dec 2023 | 30.60 | 31.05 | 30.40 | 30.90 | 30.90 | 39,560 |
| 28 Dec 2023 | 30.85 | 30.85 | 30.25 | 30.40 | 30.40 | 29,720 |
| 27 Dec 2023 | 31.05 | 31.50 | 30.50 | 30.65 | 30.65 | 44,600 |
| 26 Dec 2023 | 31.60 | 31.80 | 30.70 | 30.80 | 30.80 | 53,100 |
| 22 Dec 2023 | 31.65 | 31.95 | 30.98 | 31.65 | 31.65 | 34,220 |
| 21 Dec 2023 | 32.25 | 32.80 | 31.60 | 31.85 | 31.85 | 49,560 |
| 20 Dec 2023 | 31.50 | 33.05 | 31.00 | 32.95 | 32.95 | 94,900 |
| 19 Dec 2023 | 32.15 | 32.80 | 30.80 | 30.95 | 30.95 | 93,060 |
| 18 Dec 2023 | 31.05 | 32.17 | 30.85 | 32.17 | 32.17 | 74,420 |
| 15 Dec 2023 | 31.30 | 31.75 | 30.55 | 31.25 | 31.25 | 99,580 |
| 14 Dec 2023 | 34.40 | 34.50 | 30.35 | 30.75 | 30.75 | 171,000 |
| 13 Dec 2023 | 39.90 | 40.35 | 36.26 | 36.45 | 36.45 | 70,680 |
| 12 Dec 2023 | 40.35 | 41.10 | 39.95 | 40.05 | 40.05 | 36,120 |
| 11 Dec 2023 | 40.30 | 40.80 | 40.05 | 40.35 | 40.35 | 57,640 |
| 08 Dec 2023 | 41.90 | 42.25 | 39.85 | 40.35 | 40.35 | 99,960 |
| 07 Dec 2023 | 42.85 | 43.20 | 41.85 | 42.10 | 42.10 | 45,140 |
| 06 Dec 2023 | 42.50 | 43.65 | 40.60 | 43.55 | 43.55 | 103,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.