Skip to main content
logo
MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
315.53
+20.34 (6.89%)
At close: Oct 27, 2025, 4:00 PM EDT
317.00
+1.47 (0.47%)
After-hours: Oct 27, 2025, 6:26 PM EDT

BULZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025310.81317.03308.00315.53315.536.89%147,492
Oct 24, 2025293.27297.33291.95295.19295.195.50%317,840
Oct 23, 2025264.54279.89264.54279.81279.814.70%126,075
Oct 22, 2025280.00282.35254.19267.24267.24-6.25%249,857
Oct 21, 2025288.16288.37281.00285.06285.06-1.26%114,946
Oct 20, 2025285.11292.49284.13288.70288.704.41%120,863
Oct 17, 2025266.84280.03263.46276.51276.510.36%221,444
Oct 16, 2025282.11290.00266.99275.53275.53-0.51%238,550
Oct 15, 2025273.08281.73263.11276.93276.935.75%196,215
Oct 14, 2025261.00273.73250.69261.86261.86-4.59%242,904
Oct 13, 2025270.32275.00264.42274.47274.478.02%157,245
Oct 10, 2025294.29296.47252.99254.10254.10-13.44%618,226
Oct 9, 2025296.00296.00284.84293.57293.57-1.29%140,505
Oct 8, 2025281.58297.72281.58297.40297.406.40%108,318
Oct 7, 2025286.58292.41273.68279.51279.51-0.35%178,478
Oct 6, 2025294.00295.05278.02280.48280.485.07%168,797
Oct 3, 2025279.27279.31261.00266.95266.95-3.16%838,533
Oct 2, 2025279.83279.83269.69275.65275.651.91%130,432
Oct 1, 2025253.93271.18253.26270.49270.494.87%149,630
Sep 30, 2025255.80258.67250.00257.92257.920.30%127,526
Sep 29, 2025253.68264.23253.68257.16257.162.92%97,540
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