MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
22.43
+0.69 (3.17%)
At close: Apr 10, 2026, 4:00 PM EDT
22.47
+0.04 (0.18%)
After-hours: Apr 10, 2026, 8:00 PM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 21.85 | 22.80 | 21.81 | 22.43 | 22.43 | 3.17% | 1,479,138 |
| Apr 9, 2026 | 21.31 | 21.78 | 20.60 | 21.74 | 21.74 | 2.79% | 968,589 |
| Apr 8, 2026 | 22.33 | 22.51 | 20.79 | 21.15 | 21.15 | 7.85% | 1,455,111 |
| Apr 7, 2026 | 19.17 | 19.68 | 18.26 | 19.61 | 19.61 | 1.87% | 2,533,066 |
| Apr 6, 2026 | 19.11 | 19.76 | 18.79 | 19.25 | 19.25 | 2.39% | 1,495,956 |
| Apr 2, 2026 | 17.14 | 18.84 | 16.85 | 18.80 | 18.80 | 1.57% | 3,063,389 |
| Apr 1, 2026 | 18.27 | 19.06 | 17.99 | 18.51 | 18.51 | 5.23% | 2,328,039 |
| Mar 31, 2026 | 15.96 | 17.69 | 15.89 | 17.59 | 17.59 | 15.12% | 2,250,194 |
| Mar 30, 2026 | 16.63 | 16.71 | 14.96 | 15.28 | 15.28 | -6.03% | 1,312,672 |
| Mar 27, 2026 | 17.05 | 17.12 | 16.10 | 16.26 | 16.26 | -6.55% | 2,277,603 |
| Mar 26, 2026 | 18.94 | 18.94 | 17.34 | 17.40 | 17.40 | -12.43% | 1,849,829 |
| Mar 25, 2026 | 19.98 | 20.40 | 19.66 | 19.87 | 19.87 | 3.44% | 920,150 |
| Mar 24, 2026 | 19.90 | 20.23 | 18.84 | 19.21 | 19.21 | -5.42% | 1,320,670 |
| Mar 23, 2026 | 20.10 | 21.14 | 19.91 | 20.31 | 20.31 | 5.18% | 2,704,839 |
| Mar 20, 2026 | 20.59 | 20.59 | 18.80 | 19.31 | 19.31 | -7.12% | 2,088,529 |
| Mar 19, 2026 | 19.90 | 21.07 | 19.56 | 20.79 | 20.79 | -0.91% | 1,217,977 |
| Mar 18, 2026 | 21.45 | 21.94 | 20.98 | 20.98 | 20.98 | -2.96% | 753,807 |
| Mar 17, 2026 | 21.64 | 22.03 | 21.42 | 21.62 | 21.62 | 0.79% | 682,373 |
| Mar 16, 2026 | 21.71 | 22.00 | 21.33 | 21.45 | 21.45 | 3.08% | 1,045,907 |
| Mar 13, 2026 | 21.61 | 22.07 | 20.58 | 20.81 | 20.81 | -2.53% | 1,913,912 |
| Mar 12, 2026 | 22.48 | 22.59 | 21.34 | 21.35 | 21.35 | -6.36% | 1,017,241 |
| Mar 11, 2026 | 23.05 | 23.73 | 22.42 | 22.80 | 22.80 | 2.33% | 954,351 |
| Mar 10, 2026 | 22.76 | 23.16 | 22.16 | 22.28 | 22.28 | -1.68% | 1,158,894 |
| Mar 9, 2026 | 20.67 | 22.84 | 20.55 | 22.66 | 22.66 | 5.15% | 2,105,531 |
| Mar 6, 2026 | 21.81 | 22.71 | 21.37 | 21.55 | 21.55 | -5.44% | 2,068,793 |
| Mar 5, 2026 | 22.07 | 23.17 | 21.67 | 22.79 | 22.79 | 2.20% | 1,618,589 |
| Mar 4, 2026 | 20.96 | 22.57 | 20.80 | 22.30 | 22.30 | 8.99% | 1,461,000 |
| Mar 3, 2026 | 19.60 | 20.74 | 18.84 | 20.46 | 20.46 | -3.58% | 1,577,322 |
| Mar 2, 2026 | 19.66 | 21.35 | 19.44 | 21.22 | 21.22 | 1.82% | 1,741,046 |
| Feb 27, 2026 | 20.23 | 21.02 | 20.11 | 20.84 | 20.84 | -0.53% | 2,028,627 |
| Feb 26, 2026 | 21.29 | 21.31 | 19.81 | 20.95 | 20.95 | -2.65% | 1,729,635 |
| Feb 25, 2026 | 20.61 | 21.67 | 20.61 | 21.52 | 21.52 | 6.64% | 1,486,555 |
| Feb 24, 2026 | 19.30 | 20.30 | 18.73 | 20.18 | 20.18 | 5.43% | 2,411,096 |
| Feb 23, 2026 | 20.04 | 20.06 | 18.72 | 19.14 | 19.14 | -7.32% | 3,062,750 |
| Feb 20, 2026 | 19.83 | 21.02 | 19.68 | 20.65 | 20.65 | 1.89% | 6,640,550 |
| Feb 19, 2026 | 20.02 | 20.59 | 19.78 | 20.27 | 20.27 | -0.57% | 1,810,470 |
| Feb 18, 2026 | 19.70 | 20.91 | 19.35 | 20.38 | 20.38 | 3.59% | 3,510,730 |
| Feb 17, 2026 | 19.29 | 20.04 | 18.50 | 19.68 | 19.68 | -1.50% | 2,975,380 |
| Feb 13, 2026 | 19.75 | 20.57 | 19.01 | 19.98 | 19.98 | -0.39% | 5,149,320 |
| Feb 12, 2026 | 22.21 | 22.30 | 19.83 | 20.06 | 20.06 | -10.33% | 3,104,210 |
| Feb 11, 2026 | 23.10 | 23.23 | 21.32 | 22.37 | 22.37 | 0.15% | 3,190,180 |
| Feb 10, 2026 | 23.29 | 23.50 | 22.28 | 22.33 | 22.33 | -2.57% | 1,770,890 |
| Feb 9, 2026 | 21.37 | 23.49 | 21.07 | 22.92 | 22.92 | 6.55% | 1,504,770 |
| Feb 6, 2026 | 20.21 | 21.70 | 19.99 | 21.51 | 21.51 | 7.55% | 5,843,970 |
| Feb 5, 2026 | 20.44 | 21.26 | 19.31 | 20.00 | 20.00 | -5.33% | 3,013,590 |
| Feb 4, 2026 | 23.61 | 23.61 | 20.20 | 21.13 | 21.13 | -15.25% | 4,036,320 |
| Feb 3, 2026 | 27.10 | 27.10 | 23.85 | 24.93 | 24.93 | -4.86% | 3,045,660 |
| Feb 2, 2026 | 25.48 | 26.80 | 25.48 | 26.20 | 26.20 | 2.55% | 970,010 |
| Jan 30, 2026 | 27.30 | 27.71 | 24.99 | 25.55 | 25.55 | -8.05% | 3,071,260 |
| Jan 29, 2026 | 28.25 | 28.30 | 25.51 | 27.79 | 27.79 | -0.52% | 2,831,550 |