Yes, 3x ETFs are Awesome!
Like TNA, UGAZ, UWTI, NUGT? We do too...Join Up!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Breaking Data (BKDCF)

$ 1.1408   -0.0142 (-1.23%) Volume: 1.8k 3:54 PM EST Nov 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/22/17 1.22 1.22 1.1408 1.1408 1,800 -0.0142 -1.23% 1.1408 2.14k 7
11/21/17 1.155 1.155 1.155 1.155 400 0.005 0.43% 1.155 462.00 1
11/20/17 1.15 1.15 1.15 1.15 545 0.10 9.52% 1.15 626.75 2
11/17/17 1.0549 1.08 1.05 1.05 700 0.00 0.00% 1.05 745.29 4
11/16/17 1.05 1.05 1.05 1.05 700 0.0002 0.02% 1.05 735.00 2
11/15/17 1.0498 1.0498 1.0498 1.0498 500 0.0883 9.18% 1.0498 524.90 1
11/14/17 0.985 1.01 0.9615 0.9615 11,370 -0.0098 -1.01% 0.9615 11.22k 8
11/13/17 1.094 1.094 0.9713 0.9713 375 -0.0487 -4.77% 0.9713 379.58 3
11/10/17 1.02 1.1129 1.01 1.02 1,433 -0.08 -7.27% 1.02 1.51k 7
11/09/17 1.10 1.10 1.10 1.10 500 -0.0431 -3.77% 1.10 550.00 1
11/08/17 1.19 1.19 1.1071 1.1431 4,000 0.0631 5.84% 1.1431 4.71k 7
11/07/17 1.09 1.09 1.08 1.08 900 -0.02 -1.82% 1.08 976.55 4
11/06/17 1.0894 1.10 1.0894 1.10 1,400 0.0095 0.87% 1.10 1.53k 4
11/03/17 1.0839 1.0929 1.0666 1.0905 3,100 -0.0455 -4.01% 1.0905 3.38k 9
11/02/17 N/A N/A N/A 1.136 69 0.00 0.00% 1.136 N/A 2
11/01/17 1.10 1.136 1.10 1.136 2,100 -0.014 -1.22% 1.136 2.38k 5
10/31/17 1.084 1.19 1.0763 1.15 9,490 -0.13 -10.16% 1.15 11.05k 14
10/30/17 1.284 1.284 1.28 1.28 550 0.079 6.58% 1.28 704.73 4
10/27/17 1.07 1.2202 1.07 1.201 1,454 0.081 7.23% 1.201 1.74k 6
10/26/17 N/A N/A N/A 1.12 0 N/A 0.00% 1.12 N/A N/A
10/25/17 1.12 1.12 1.12 1.12 100 -0.03 -2.61% 1.12 112.00 1
10/24/17 1.15 1.15 1.15 1.15 100 0.0469 4.25% 1.15 115.00 1
10/23/17 1.1031 1.1031 1.1031 1.1031 100 -0.0169 -1.51% 1.1031 110.31 1