Skip to main content
logo
MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
257.16
+7.30 (2.92%)
At close: Sep 29, 2025, 4:00 PM EDT
256.46
-0.70 (-0.27%)
After-hours: Sep 29, 2025, 4:48 PM EDT

BULZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025253.68264.23253.68258.03-3.27%86,262
Sep 26, 2025247.36250.75239.95249.86249.862.88%456,557
Sep 25, 2025237.73245.22230.26242.87242.87-1.58%201,998
Sep 24, 2025250.45251.00241.31246.76246.76-0.32%83,116
Sep 23, 2025254.40255.84245.65247.54247.54-1.25%140,222
Sep 22, 2025250.25255.00250.25250.67250.67-0.61%99,687
Sep 19, 2025251.07252.25247.37252.22252.220.83%327,417
Sep 18, 2025248.01256.00246.32250.14250.147.39%199,658
Sep 17, 2025234.76235.22222.01232.93232.93-1.41%215,203
Sep 16, 2025235.34236.82233.15236.25236.250.96%92,371
Sep 15, 2025230.07234.00229.89234.00234.004.01%111,889
Sep 12, 2025219.98226.16218.76224.97224.973.71%323,883
Sep 11, 2025218.70220.01215.82216.93216.931.35%100,508
Sep 10, 2025218.12219.65211.00214.04214.042.01%171,949
Sep 9, 2025206.70210.20203.95209.83209.832.44%120,913
Sep 8, 2025204.59208.47203.99204.83204.830.97%78,669
Sep 5, 2025207.80207.80195.00202.86202.861.88%352,726
Sep 4, 2025192.55199.34189.43199.11199.113.03%141,668
Sep 3, 2025194.19196.63189.67193.26193.262.51%171,033
Sep 2, 2025179.89188.65178.67188.52188.52-1.60%172,417
Aug 29, 2025199.04199.23189.32191.59191.59-4.98%987,501
Aug 28, 2025198.70202.86195.63201.63201.632.49%142,448
Aug 27, 2025195.32198.45193.32196.73196.730.30%82,489
Aug 26, 2025192.29196.26190.83196.15196.151.68%156,552
Aug 25, 2025193.50196.95188.71192.90192.90-1.23%125,107
Aug 22, 2025182.51197.02181.00195.30195.307.21%440,690
Aug 21, 2025183.93185.05178.93182.16182.16-1.58%104,858
Aug 20, 2025189.76189.76172.58185.09185.09-4.22%265,975
Aug 19, 2025206.87207.09191.72193.24193.24-6.75%213,182
Aug 18, 2025205.59207.67203.87207.23207.23-1.07%121,428
Aug 15, 2025215.00215.00206.72209.48209.48-1.57%346,379
Aug 14, 2025207.31213.66206.96212.82212.820.93%107,864
Aug 13, 2025214.86216.00208.25210.85210.85-0.17%117,835
Aug 12, 2025206.98211.91200.77211.20211.204.38%145,300
Aug 11, 2025203.95209.50201.45202.34202.340.47%159,101
Aug 8, 2025194.48201.45194.48201.39201.394.30%360,267
Aug 7, 2025193.53197.00187.68193.09193.092.55%173,618
Aug 6, 2025178.61188.58178.61188.28188.283.75%150,780
Aug 5, 2025185.13189.06180.42181.48181.48-0.32%222,737
Aug 4, 2025176.86182.06175.87182.06182.067.19%137,367
Aug 1, 2025176.50177.98167.94169.85169.85-9.64%493,702
Jul 31, 2025199.00199.00185.70187.97187.97-1.07%165,359
Jul 30, 2025188.55191.63185.00190.00190.001.22%167,440
Jul 29, 2025192.89194.00186.01187.71187.71-1.21%156,858
Jul 28, 2025189.63191.48188.34190.01190.012.10%90,439
Jul 25, 2025183.57188.71183.00186.10186.10-0.49%149,266
Jul 24, 2025188.12188.25183.49187.02187.020.09%72,660
Jul 23, 2025184.34186.85181.49186.85186.851.88%94,236
Jul 22, 2025188.34188.54177.58183.40183.40-3.17%126,202
Jul 21, 2025188.42192.83188.42189.41189.411.38%96,184