MicroSectors Big Banks 3X Inverse Leveraged ETN (BNKD)

BNKD
🏛️ 미국 →
13.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-07-24 18.21 18.33 18.21 18.23 0.1M
2024-07-23 18.23 18.34 18.22 18.22 0.0M
2024-07-22 18.19 18.43 18.19 18.22 0.0M
2024-07-19 18.61 18.61 18.20 18.35 0.0M
2024-07-18 18.02 18.37 18.00 18.22 0.2M
2024-07-17 18.36 18.36 18.01 18.01 0.1M
2024-07-16 18.75 18.86 18.07 18.37 0.1M
2024-07-15 19.08 19.08 18.45 18.72 0.0M
2024-07-12 19.21 19.72 19.00 19.34 0.0M
2024-07-11 19.19 19.33 18.64 18.75 0.1M
2024-07-10 19.99 19.99 19.29 19.32 0.1M
2024-07-09 20.98 21.04 19.47 19.83 0.3M
2024-07-08 20.89 21.09 20.32 20.87 0.0M
2024-07-05 20.50 21.26 20.50 21.18 0.0M
2024-07-03 20.13 20.49 19.99 20.40 0.0M
2024-07-02 20.92 21.04 20.21 20.24 0.0M
2024-07-01 21.29 21.41 20.70 21.00 0.1M
2024-06-28 22.26 22.28 21.52 21.55 0.1M
2024-06-27 23.62 23.62 22.80 22.80 0.0M
2024-06-26 22.94 23.29 22.65 22.98 0.1M
2024-06-25 22.06 22.59 21.81 22.55 0.0M
2024-06-24 22.76 22.89 21.64 21.89 0.1M
2024-06-21 22.79 23.64 22.68 23.10 0.1M
2024-06-20 22.66 22.96 22.51 22.74 0.0M
2024-06-18 23.40 23.51 22.55 22.56 0.1M
2024-06-17 24.20 24.40 23.30 23.31 0.1M
2024-06-14 24.34 24.58 23.76 23.97 0.0M
2024-06-13 23.46 24.08 23.45 23.64 0.0M
2024-06-12 22.77 23.62 22.35 23.38 0.1M
2024-06-11 23.33 24.52 23.33 24.13 0.1M
2024-06-10 23.07 23.50 22.71 22.89 0.0M
2024-06-07 22.95 22.95 21.99 22.54 0.1M
2024-06-06 22.38 22.90 22.18 22.64 0.0M
2024-06-05 22.51 22.87 22.35 22.38 0.1M
2024-06-04 22.63 23.07 22.10 22.89 0.0M
2024-06-03 21.37 22.76 21.37 22.21 0.1M
2024-05-31 22.55 22.72 21.51 21.55 0.1M
2024-05-30 22.80 23.19 22.44 22.72 0.0M
2024-05-29 23.05 23.57 22.85 23.03 0.0M
2024-05-28 21.66 22.44 21.59 22.35 0.1M
2024-05-24 21.81 21.81 21.46 21.55 0.0M
2024-05-23 20.94 22.38 20.94 22.08 0.1M
2024-05-22 20.25 21.04 20.05 20.95 0.1M
2024-05-21 20.82 20.82 20.02 20.06 0.0M
2024-05-20 20.01 20.98 19.93 20.93 0.0M
2024-05-17 20.01 20.13 19.95 20.06 0.0M
2024-05-16 20.00 20.32 19.92 20.22 0.0M
2024-05-15 20.13 20.30 19.84 19.93 0.0M
2024-05-14 21.01 21.04 20.46 20.57 0.0M
2024-05-13 20.85 21.32 20.71 21.32 0.0M
2024-05-10 20.93 21.14 20.85 20.99 0.0M
2024-05-09 22.10 22.10 21.25 21.28 0.0M
2024-05-08 22.55 22.65 21.62 21.78 0.0M
2024-05-07 21.98 22.37 21.70 22.32 0.0M
2024-05-06 22.35 22.60 22.07 22.11 0.1M
2024-05-03 22.69 22.98 22.40 22.83 0.0M
2024-05-02 22.88 23.82 22.88 23.25 0.0M
2024-05-01 24.02 24.13 22.71 23.66 0.1M
2024-04-30 23.71 24.08 23.23 24.08 0.2M
2024-04-29 23.01 23.27 22.69 23.18 0.0M
2024-04-26 4.70 4.70 4.54 4.62 0.5M
2024-04-25 4.64 4.79 4.52 4.66 0.5M
2024-04-24 4.63 4.66 4.50 4.53 0.3M
2024-04-23 4.68 4.72 4.51 4.55 0.3M
2024-04-22 5.02 5.06 4.67 4.73 0.6M
2024-04-19 5.29 5.32 5.01 5.05 0.3M
2024-04-18 5.38 5.50 5.21 5.36 0.2M
2024-04-17 5.43 5.56 5.32 5.47 0.3M
2024-04-16 5.31 5.61 5.31 5.52 0.5M
2024-04-15 5.15 5.42 4.94 5.36 0.6M
2024-04-12 5.30 5.48 5.24 5.40 0.7M
2024-04-11 4.97 5.25 4.97 5.14 0.4M
2024-04-10 4.85 5.06 4.83 5.02 0.4M
2024-04-09 4.61 4.79 4.57 4.65 0.3M
2024-04-08 4.76 4.77 4.61 4.63 0.4M
2024-04-05 4.93 4.97 4.75 4.81 0.3M
2024-04-04 4.64 4.93 4.59 4.89 0.2M
2024-04-03 4.77 4.82 4.61 4.78 0.2M
2024-04-02 4.75 4.78 4.64 4.76 0.5M
2024-04-01 4.52 4.64 4.49 4.63 0.2M
2024-03-28 4.59 4.62 4.48 4.52 0.4M
2024-03-27 4.84 4.84 4.60 4.61 0.2M
2024-03-26 4.88 4.94 4.87 4.92 0.1M
2024-03-25 4.88 4.98 4.77 4.96 0.1M
2024-03-22 4.70 4.89 4.62 4.89 0.2M
2024-03-21 5.02 5.02 4.69 4.71 0.8M
2024-03-20 5.48 5.52 5.06 5.06 1.3M
2024-03-19 5.53 5.53 5.37 5.44 0.4M
2024-03-18 5.54 5.71 5.49 5.51 0.4M
2024-03-15 5.71 5.72 5.45 5.60 0.8M
2024-03-14 5.37 5.70 5.30 5.60 0.5M
2024-03-13 5.45 5.45 5.25 5.35 0.3M
2024-03-12 5.42 5.53 5.38 5.46 0.2M
2024-03-11 5.52 5.62 5.43 5.45 0.3M
2024-03-08 5.39 5.48 5.27 5.47 0.5M
2024-03-07 5.38 5.55 5.30 5.48 0.4M
2024-03-06 5.44 5.68 5.39 5.47 1.1M
2024-03-05 5.59 5.60 5.25 5.41 0.6M
2024-03-04 5.85 5.85 5.35 5.51 1.2M
2024-03-01 5.92 6.07 5.81 5.90 0.6M
2024-02-29 5.88 6.03 5.80 5.89 0.3M
2024-02-28 6.06 6.09 5.87 6.02 0.1M
2024-02-27 6.14 6.14 5.99 6.02 0.1M
2024-02-26 6.09 6.22 5.93 6.19 0.3M
2024-02-23 6.08 6.12 5.91 6.04 0.3M
2024-02-22 6.11 6.18 5.92 6.10 0.4M
2024-02-21 6.32 6.52 6.17 6.19 0.6M
2024-02-20 6.26 6.33 6.15 6.24 0.5M
2024-02-16 6.16 6.28 6.05 6.13 0.5M
2024-02-15 6.52 6.54 6.00 6.07 0.4M
2024-02-14 6.64 6.78 6.59 6.65 0.5M
2024-02-13 6.56 7.06 6.56 6.83 0.6M
2024-02-12 6.61 6.66 6.18 6.33 0.7M
2024-02-09 6.58 6.75 6.55 6.60 0.5M
2024-02-08 6.64 6.76 6.54 6.61 0.7M
2024-02-07 6.51 6.86 6.49 6.59 0.5M
2024-02-06 6.62 6.70 6.46 6.60 0.6M
2024-02-05 6.54 6.74 6.53 6.63 0.8M
2024-02-02 6.64 6.67 6.28 6.37 0.7M
2024-02-01 6.27 6.79 6.16 6.49 0.9M
2024-01-31 6.00 6.25 5.83 6.24 0.7M
2024-01-30 6.17 6.18 5.87 5.89 0.5M
2024-01-29 6.37 6.43 6.20 6.24 0.2M
2024-01-26 6.33 6.37 6.22 6.32 0.1M
2024-01-25 6.29 6.49 6.27 6.30 0.3M
2024-01-24 6.45 6.49 6.29 6.45 0.4M
2024-01-23 6.59 6.73 6.52 6.57 0.2M
2024-01-22 6.57 6.66 6.40 6.60 0.6M
2024-01-19 7.12 7.25 6.66 6.66 0.6M
2024-01-18 7.01 7.40 6.95 7.19 0.5M
2024-01-17 7.20 7.25 6.92 7.06 0.7M
2024-01-16 6.87 7.09 6.76 6.88 0.9M
2024-01-12 6.39 6.72 6.17 6.59 1.1M
2024-01-11 6.30 6.63 6.30 6.40 0.6M
2024-01-10 6.21 6.31 6.16 6.18 0.4M
2024-01-09 6.06 6.17 6.04 6.12 0.2M
2024-01-08 6.01 6.18 5.89 5.90 0.3M
2024-01-05 6.20 6.20 5.80 5.95 0.6M
2024-01-04 6.23 6.26 5.97 6.18 0.4M
2024-01-03 6.10 6.39 6.10 6.30 0.4M
2024-01-02 6.31 6.34 5.96 5.99 0.4M