MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
134.02
-6.24 (-4.45%)
At close: May 21, 2025, 4:00 PM
135.61
+1.59 (1.19%)
Pre-market: May 22, 2025, 4:58 AM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 137.07 | 144.60 | 132.08 | 134.02 | 134.02 | -4.45% | 285,450 |
| May 20, 2025 | 140.72 | 141.52 | 137.00 | 140.26 | 140.26 | -1.33% | 149,965 |
| May 19, 2025 | 135.68 | 142.71 | 135.68 | 142.15 | 142.15 | -1.33% | 192,354 |
| May 16, 2025 | 144.72 | 144.72 | 139.75 | 144.07 | 144.07 | 2.40% | 235,334 |
| May 15, 2025 | 139.85 | 143.53 | 136.39 | 140.70 | 140.70 | -1.89% | 241,624 |
| May 14, 2025 | 142.00 | 145.83 | 140.43 | 143.41 | 143.41 | 3.11% | 175,934 |
| May 13, 2025 | 130.00 | 140.61 | 129.80 | 139.09 | 139.09 | 8.92% | 232,956 |
| May 12, 2025 | 128.23 | 128.65 | 123.20 | 127.70 | 127.70 | 13.91% | 341,973 |
| May 9, 2025 | 113.56 | 114.59 | 110.13 | 112.11 | 112.11 | 0.67% | 226,455 |
| May 8, 2025 | 110.59 | 115.00 | 108.21 | 111.36 | 111.36 | 4.87% | 279,457 |
| May 7, 2025 | 104.18 | 107.05 | 100.17 | 106.19 | 106.19 | 2.73% | 175,839 |
| May 6, 2025 | 102.00 | 105.31 | 100.43 | 103.37 | 103.37 | -4.75% | 184,259 |
| May 5, 2025 | 107.33 | 111.00 | 107.33 | 108.52 | 108.52 | -2.24% | 145,916 |
| May 2, 2025 | 108.30 | 113.00 | 107.14 | 111.01 | 111.01 | 7.20% | 288,736 |
| May 1, 2025 | 107.20 | 109.34 | 103.51 | 103.55 | 103.55 | 3.05% | 200,817 |
| Apr 30, 2025 | 92.83 | 100.81 | 90.12 | 100.49 | 100.49 | 0.04% | 212,188 |
| Apr 29, 2025 | 97.75 | 101.46 | 96.98 | 100.45 | 100.45 | 0.91% | 207,006 |
| Apr 28, 2025 | 99.87 | 102.02 | 93.99 | 99.54 | 99.54 | -0.09% | 170,528 |
| Apr 25, 2025 | 93.40 | 100.49 | 92.74 | 99.63 | 99.63 | 5.99% | 365,338 |
| Apr 24, 2025 | 86.00 | 94.15 | 86.00 | 94.00 | 94.00 | 12.44% | 276,749 |
| Apr 23, 2025 | 85.62 | 88.63 | 82.71 | 83.60 | 83.60 | 10.55% | 518,409 |
| Apr 22, 2025 | 72.02 | 77.50 | 71.50 | 75.62 | 75.62 | 9.20% | 316,699 |
| Apr 21, 2025 | 71.34 | 72.59 | 66.17 | 69.25 | 69.25 | -8.16% | 233,255 |
| Apr 17, 2025 | 78.25 | 78.25 | 73.56 | 75.40 | 75.40 | -1.57% | 177,655 |
| Apr 16, 2025 | 78.60 | 81.37 | 71.37 | 76.60 | 76.60 | -10.78% | 309,420 |
| Apr 15, 2025 | 84.93 | 88.52 | 84.67 | 85.86 | 85.86 | 1.49% | 207,659 |
| Apr 14, 2025 | 91.51 | 91.51 | 82.15 | 84.60 | 84.60 | 1.39% | 362,311 |
| Apr 11, 2025 | 78.56 | 83.47 | 75.75 | 83.44 | 83.44 | 5.21% | 368,018 |
| Apr 10, 2025 | 85.08 | 86.80 | 70.79 | 79.31 | 79.31 | -16.07% | 441,292 |
| Apr 9, 2025 | 67.04 | 96.71 | 66.65 | 94.50 | 94.50 | 43.03% | 832,709 |
| Apr 8, 2025 | 80.52 | 83.00 | 62.40 | 66.07 | 66.07 | -6.22% | 569,952 |
| Apr 7, 2025 | 59.39 | 80.96 | 57.00 | 70.45 | 70.45 | 2.01% | 735,978 |
| Apr 4, 2025 | 78.35 | 80.22 | 67.68 | 69.06 | 69.06 | -21.65% | 885,202 |
| Apr 3, 2025 | 92.00 | 95.59 | 88.02 | 88.14 | 88.14 | -19.48% | 311,480 |
| Apr 2, 2025 | 100.47 | 112.69 | 99.96 | 109.46 | 109.46 | 2.19% | 233,111 |
| Apr 1, 2025 | 103.09 | 107.69 | 100.32 | 107.11 | 107.11 | 2.78% | 166,846 |
| Mar 31, 2025 | 97.74 | 104.65 | 92.92 | 104.21 | 104.21 | -1.85% | 207,667 |
| Mar 28, 2025 | 116.02 | 116.93 | 104.66 | 106.17 | 106.17 | -10.28% | 240,697 |
| Mar 27, 2025 | 118.82 | 123.07 | 116.38 | 118.34 | 118.34 | -3.00% | 122,050 |
| Mar 26, 2025 | 132.98 | 133.81 | 119.61 | 122.00 | 122.00 | -9.11% | 161,975 |
| Mar 25, 2025 | 132.13 | 134.53 | 130.89 | 134.23 | 134.23 | 2.29% | 211,678 |
| Mar 24, 2025 | 127.30 | 131.90 | 126.74 | 131.22 | 131.22 | 8.91% | 126,754 |
| Mar 21, 2025 | 114.00 | 120.71 | 112.64 | 120.49 | 120.49 | 1.07% | 171,266 |
| Mar 20, 2025 | 116.20 | 123.87 | 115.65 | 119.21 | 119.21 | -0.18% | 129,967 |
| Mar 19, 2025 | 116.62 | 123.60 | 114.17 | 119.43 | 119.43 | 2.91% | 143,191 |
| Mar 18, 2025 | 119.43 | 119.43 | 113.38 | 116.05 | 116.05 | -6.13% | 161,092 |
| Mar 17, 2025 | 120.87 | 126.43 | 119.80 | 123.63 | 123.63 | 2.56% | 107,653 |
| Mar 14, 2025 | 115.18 | 121.10 | 114.26 | 120.54 | 120.54 | 9.72% | 217,874 |
| Mar 13, 2025 | 117.81 | 117.81 | 107.81 | 109.86 | 109.86 | -7.16% | 172,099 |
| Mar 12, 2025 | 117.37 | 120.22 | 112.17 | 118.33 | 118.33 | 9.53% | 218,949 |