Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,643.85 +856.34 (+1.36%) CMC Crypto 200
1,390.46 -6.08 (-0.44%)
MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs (BNKD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7000 | 4.7000 | 4.5380 | 4.6200 | 4.6200 | 512,400 |
| 25 Apr 2024 | 4.6400 | 4.7850 | 4.5200 | 4.6600 | 4.6600 | 515,200 |
| 24 Apr 2024 | 4.6300 | 4.6600 | 4.5000 | 4.5300 | 4.5300 | 270,200 |
| 23 Apr 2024 | 4.6800 | 4.7180 | 4.5100 | 4.5500 | 4.5500 | 288,100 |
| 22 Apr 2024 | 5.0200 | 5.0600 | 4.6700 | 4.7300 | 4.7300 | 572,500 |
| 19 Apr 2024 | 5.2900 | 5.3200 | 5.0100 | 5.0500 | 5.0500 | 339,100 |
| 18 Apr 2024 | 5.3800 | 5.5000 | 5.2100 | 5.3600 | 5.3600 | 182,700 |
| 17 Apr 2024 | 5.4300 | 5.5550 | 5.3230 | 5.4700 | 5.4700 | 333,900 |
| 16 Apr 2024 | 5.3100 | 5.6100 | 5.3100 | 5.5200 | 5.5200 | 539,900 |
| 15 Apr 2024 | 5.1500 | 5.4150 | 4.9350 | 5.3600 | 5.3600 | 624,900 |
| 12 Apr 2024 | 5.3000 | 5.4800 | 5.2350 | 5.4000 | 5.4000 | 663,100 |
| 11 Apr 2024 | 4.9700 | 5.2500 | 4.9700 | 5.1400 | 5.1400 | 384,200 |
| 10 Apr 2024 | 4.8500 | 5.0600 | 4.8250 | 5.0200 | 5.0200 | 422,600 |
| 09 Apr 2024 | 4.6100 | 4.7900 | 4.5700 | 4.6500 | 4.6500 | 253,000 |
| 08 Apr 2024 | 4.7600 | 4.7700 | 4.6100 | 4.6300 | 4.6300 | 384,000 |
| 05 Apr 2024 | 4.9300 | 4.9650 | 4.7500 | 4.8100 | 4.8100 | 271,800 |
| 04 Apr 2024 | 4.6400 | 4.9300 | 4.5900 | 4.8900 | 4.8900 | 231,700 |
| 03 Apr 2024 | 4.7700 | 4.8200 | 4.6100 | 4.7800 | 4.7800 | 223,900 |
| 02 Apr 2024 | 4.7500 | 4.7800 | 4.6400 | 4.7600 | 4.7600 | 527,800 |
| 01 Apr 2024 | 4.5200 | 4.6400 | 4.4900 | 4.6300 | 4.6300 | 163,200 |
| 28 Mar 2024 | 4.5850 | 4.6200 | 4.4750 | 4.5200 | 4.5200 | 389,700 |
| 27 Mar 2024 | 4.8400 | 4.8400 | 4.6000 | 4.6100 | 4.6100 | 176,100 |
| 26 Mar 2024 | 4.8800 | 4.9400 | 4.8700 | 4.9200 | 4.9200 | 83,200 |
| 25 Mar 2024 | 4.8800 | 4.9750 | 4.7700 | 4.9600 | 4.9600 | 119,600 |
| 22 Mar 2024 | 4.7000 | 4.8900 | 4.6200 | 4.8900 | 4.8900 | 210,500 |
| 21 Mar 2024 | 5.0200 | 5.0200 | 4.6900 | 4.7100 | 4.7100 | 762,900 |
| 20 Mar 2024 | 5.4800 | 5.5200 | 5.0600 | 5.0600 | 5.0600 | 1,307,900 |
| 19 Mar 2024 | 5.5300 | 5.5300 | 5.3700 | 5.4350 | 5.4350 | 362,900 |
| 18 Mar 2024 | 5.5400 | 5.7090 | 5.4900 | 5.5100 | 5.5100 | 399,000 |
| 15 Mar 2024 | 5.7100 | 5.7200 | 5.4500 | 5.6000 | 5.6000 | 831,200 |
| 14 Mar 2024 | 5.3700 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 489,300 |
| 13 Mar 2024 | 5.4500 | 5.4500 | 5.2450 | 5.3500 | 5.3500 | 276,500 |
| 12 Mar 2024 | 5.4200 | 5.5250 | 5.3800 | 5.4600 | 5.4600 | 178,000 |
| 11 Mar 2024 | 5.5200 | 5.6220 | 5.4250 | 5.4500 | 5.4500 | 313,900 |
| 08 Mar 2024 | 5.3900 | 5.4800 | 5.2700 | 5.4700 | 5.4700 | 479,600 |
| 07 Mar 2024 | 5.3800 | 5.5500 | 5.2950 | 5.4800 | 5.4800 | 360,800 |
| 06 Mar 2024 | 5.4400 | 5.6810 | 5.3900 | 5.4700 | 5.4700 | 1,099,800 |
| 05 Mar 2024 | 5.5900 | 5.6000 | 5.2500 | 5.4100 | 5.4100 | 616,300 |
| 04 Mar 2024 | 5.8500 | 5.8500 | 5.3500 | 5.5100 | 5.5100 | 1,198,500 |
| 01 Mar 2024 | 5.9200 | 6.0700 | 5.8100 | 5.9000 | 5.9000 | 569,600 |
| 29 Feb 2024 | 5.8800 | 6.0300 | 5.8000 | 5.8900 | 5.8900 | 333,000 |
| 28 Feb 2024 | 6.0600 | 6.0900 | 5.8700 | 6.0200 | 6.0200 | 142,000 |
| 27 Feb 2024 | 6.1400 | 6.1400 | 5.9900 | 6.0200 | 6.0200 | 139,800 |
| 26 Feb 2024 | 6.0900 | 6.2200 | 5.9300 | 6.1900 | 6.1900 | 291,000 |
| 23 Feb 2024 | 6.0800 | 6.1200 | 5.9100 | 6.0400 | 6.0400 | 291,400 |
| 22 Feb 2024 | 6.1100 | 6.1800 | 5.9200 | 6.1000 | 6.1000 | 386,700 |
| 21 Feb 2024 | 6.3200 | 6.5200 | 6.1700 | 6.1900 | 6.1900 | 579,700 |
| 20 Feb 2024 | 6.2600 | 6.3270 | 6.1500 | 6.2400 | 6.2400 | 460,000 |
| 16 Feb 2024 | 6.1600 | 6.2800 | 6.0500 | 6.1300 | 6.1300 | 490,000 |
| 15 Feb 2024 | 6.5200 | 6.5400 | 6.0000 | 6.0700 | 6.0700 | 405,600 |
| 14 Feb 2024 | 6.6400 | 6.7800 | 6.5900 | 6.6500 | 6.6500 | 515,100 |
| 13 Feb 2024 | 6.5600 | 7.0550 | 6.5550 | 6.8300 | 6.8300 | 611,300 |
| 12 Feb 2024 | 6.6100 | 6.6600 | 6.1800 | 6.3300 | 6.3300 | 656,400 |
| 09 Feb 2024 | 6.5800 | 6.7500 | 6.5500 | 6.6000 | 6.6000 | 542,300 |
| 08 Feb 2024 | 6.6400 | 6.7600 | 6.5400 | 6.6100 | 6.6100 | 673,900 |
| 07 Feb 2024 | 6.5100 | 6.8600 | 6.4900 | 6.5900 | 6.5900 | 486,700 |
| 06 Feb 2024 | 6.6200 | 6.7000 | 6.4600 | 6.6000 | 6.6000 | 641,800 |
| 05 Feb 2024 | 6.5400 | 6.7400 | 6.5300 | 6.6300 | 6.6300 | 785,800 |
| 02 Feb 2024 | 6.6400 | 6.6700 | 6.2800 | 6.3700 | 6.3700 | 707,900 |
| 01 Feb 2024 | 6.2700 | 6.7900 | 6.1600 | 6.4900 | 6.4900 | 925,100 |
| 31 Jan 2024 | 6.0000 | 6.2500 | 5.8300 | 6.2400 | 6.2400 | 701,800 |
| 30 Jan 2024 | 6.1700 | 6.1800 | 5.8700 | 5.8900 | 5.8900 | 481,000 |
| 29 Jan 2024 | 6.3700 | 6.4300 | 6.2000 | 6.2400 | 6.2400 | 192,100 |
| 26 Jan 2024 | 6.3300 | 6.3700 | 6.2200 | 6.3200 | 6.3200 | 124,000 |
| 25 Jan 2024 | 6.2900 | 6.4900 | 6.2700 | 6.3000 | 6.3000 | 268,800 |
| 24 Jan 2024 | 6.4500 | 6.4910 | 6.2920 | 6.4500 | 6.4500 | 366,900 |
| 23 Jan 2024 | 6.5900 | 6.7300 | 6.5200 | 6.5700 | 6.5700 | 196,000 |
| 22 Jan 2024 | 6.5700 | 6.6580 | 6.4000 | 6.6000 | 6.6000 | 567,800 |
| 19 Jan 2024 | 7.1200 | 7.2450 | 6.6550 | 6.6600 | 6.6600 | 642,900 |
| 18 Jan 2024 | 7.0100 | 7.4000 | 6.9510 | 7.1900 | 7.1900 | 508,400 |
| 17 Jan 2024 | 7.2000 | 7.2500 | 6.9200 | 7.0600 | 7.0600 | 714,500 |
| 16 Jan 2024 | 6.8700 | 7.0900 | 6.7600 | 6.8800 | 6.8800 | 917,800 |
| 12 Jan 2024 | 6.3900 | 6.7190 | 6.1700 | 6.5900 | 6.5900 | 1,147,200 |
| 11 Jan 2024 | 6.3000 | 6.6300 | 6.3000 | 6.4000 | 6.4000 | 575,700 |
| 10 Jan 2024 | 6.2100 | 6.3100 | 6.1600 | 6.1800 | 6.1800 | 370,800 |
| 09 Jan 2024 | 6.0600 | 6.1700 | 6.0400 | 6.1200 | 6.1200 | 198,600 |
| 08 Jan 2024 | 6.0100 | 6.1790 | 5.8900 | 5.9000 | 5.9000 | 306,000 |
| 05 Jan 2024 | 6.2000 | 6.2000 | 5.8000 | 5.9500 | 5.9500 | 604,000 |
| 04 Jan 2024 | 6.2300 | 6.2600 | 5.9650 | 6.1800 | 6.1800 | 408,500 |
| 03 Jan 2024 | 6.1000 | 6.3900 | 6.1000 | 6.3000 | 6.3000 | 449,900 |
| 02 Jan 2024 | 6.3100 | 6.3400 | 5.9550 | 5.9900 | 5.9900 | 355,300 |
| 29 Dec 2023 | 6.1200 | 6.2100 | 6.0800 | 6.1800 | 6.1800 | 196,300 |
| 28 Dec 2023 | 6.1700 | 6.1700 | 6.0500 | 6.0800 | 6.0800 | 148,600 |
| 27 Dec 2023 | 6.2100 | 6.3000 | 6.1000 | 6.1300 | 6.1300 | 223,000 |
| 26 Dec 2023 | 6.3200 | 6.3600 | 6.1400 | 6.1600 | 6.1600 | 265,500 |
| 22 Dec 2023 | 6.3300 | 6.3900 | 6.1950 | 6.3300 | 6.3300 | 169,600 |
| 21 Dec 2023 | 6.4500 | 6.5600 | 6.3200 | 6.3700 | 6.3700 | 247,800 |
| 20 Dec 2023 | 6.3000 | 6.6100 | 6.2000 | 6.5900 | 6.5900 | 474,500 |
| 19 Dec 2023 | 6.4300 | 6.5600 | 6.1600 | 6.1900 | 6.1900 | 465,300 |
| 18 Dec 2023 | 6.2100 | 6.4350 | 6.1700 | 6.4350 | 6.4350 | 372,100 |
| 15 Dec 2023 | 6.2600 | 6.3500 | 6.1100 | 6.2500 | 6.2500 | 497,900 |
| 14 Dec 2023 | 6.8800 | 6.9000 | 6.0700 | 6.1500 | 6.1500 | 855,000 |
| 13 Dec 2023 | 7.9800 | 8.0700 | 7.2510 | 7.2900 | 7.2900 | 353,400 |
| 12 Dec 2023 | 8.0700 | 8.2200 | 7.9900 | 8.0100 | 8.0100 | 180,600 |
| 11 Dec 2023 | 8.0600 | 8.1600 | 8.0100 | 8.0690 | 8.0690 | 288,200 |
| 08 Dec 2023 | 8.3800 | 8.4500 | 7.9700 | 8.0700 | 8.0700 | 499,800 |
| 07 Dec 2023 | 8.5700 | 8.6400 | 8.3700 | 8.4200 | 8.4200 | 225,700 |
| 06 Dec 2023 | 8.5000 | 8.7290 | 8.1200 | 8.7100 | 8.7100 | 518,500 |
| 05 Dec 2023 | 8.5700 | 8.8100 | 8.5500 | 8.7000 | 8.7000 | 293,700 |
| 04 Dec 2023 | 8.7500 | 8.7500 | 8.3800 | 8.4600 | 8.4600 | 429,400 |
| *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.