MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
99.56
-6.61 (-6.23%)
Mar 31, 2025, 11:57 AM EDT - Market open
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 97.74 | 99.68 | 93.27 | 99.56 | - | -6.23% | 113,963 |
| 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 |
| Mar 11, 2025 | 104.77 | 113.35 | 103.56 | 108.03 | 108.03 | 2.58% | 189,348 |
| Mar 10, 2025 | 114.97 | 115.61 | 101.37 | 105.31 | 105.31 | -15.31% | 245,187 |
| Mar 7, 2025 | 118.79 | 125.56 | 112.65 | 124.35 | 124.35 | 3.08% | 254,010 |
| Mar 6, 2025 | 126.50 | 132.10 | 118.23 | 120.63 | 120.63 | -11.14% | 260,913 |
| Mar 5, 2025 | 130.62 | 136.36 | 125.29 | 135.76 | 135.76 | 5.40% | 210,937 |
| Mar 4, 2025 | 124.41 | 136.88 | 117.80 | 128.80 | 128.80 | -1.36% | 211,498 |
| Mar 3, 2025 | 147.64 | 148.88 | 126.64 | 130.58 | 130.58 | -8.65% | 178,353 |
| Feb 28, 2025 | 133.62 | 142.94 | 129.60 | 142.94 | 142.94 | 4.98% | 165,050 |
| Feb 27, 2025 | 155.08 | 157.71 | 135.88 | 136.16 | 136.16 | -10.76% | 171,294 |
| Feb 26, 2025 | 152.63 | 157.61 | 149.54 | 152.57 | 152.57 | 2.67% | 113,096 |
| Feb 25, 2025 | 158.39 | 158.39 | 143.92 | 148.60 | 148.60 | -7.10% | 156,489 |
| Feb 24, 2025 | 172.71 | 173.54 | 158.50 | 159.96 | 159.96 | -7.16% | 136,575 |
| Feb 21, 2025 | 190.59 | 190.59 | 170.84 | 172.30 | 172.30 | -9.14% | 167,454 |
| Feb 20, 2025 | 190.21 | 191.50 | 178.33 | 189.64 | 189.64 | -3.07% | 87,862 |
| Feb 19, 2025 | 201.59 | 202.48 | 193.34 | 195.64 | 195.64 | -5.14% | 70,851 |
| Feb 18, 2025 | 201.52 | 206.23 | 197.66 | 206.23 | 206.23 | 4.66% | 119,670 |
| Feb 14, 2025 | 196.34 | 198.25 | 192.27 | 197.05 | 197.05 | 1.28% | 195,747 |
| Feb 13, 2025 | 187.13 | 194.71 | 186.38 | 194.56 | 194.56 | 5.12% | 120,251 |
| Feb 12, 2025 | 174.83 | 185.70 | 173.57 | 185.09 | 185.09 | 2.87% | 162,174 |
| Feb 11, 2025 | 178.05 | 183.78 | 178.05 | 179.93 | 179.93 | -1.14% | 75,196 |
| Feb 10, 2025 | 175.32 | 183.20 | 175.32 | 182.00 | 182.00 | 5.72% | 111,761 |
| Feb 7, 2025 | 179.99 | 182.76 | 171.74 | 172.15 | 172.15 | -4.42% | 167,255 |
| Feb 6, 2025 | 175.35 | 180.35 | 173.91 | 180.11 | 180.11 | 1.92% | 62,487 |
| Feb 5, 2025 | 172.16 | 176.71 | 170.37 | 176.71 | 176.71 | -1.30% | 54,838 |
| Feb 4, 2025 | 172.82 | 179.49 | 172.15 | 179.03 | 179.03 | 9.69% | 115,884 |
| Feb 3, 2025 | 157.63 | 166.11 | 155.50 | 163.21 | 163.21 | -2.93% | 173,678 |
| Jan 31, 2025 | 172.92 | 178.31 | 167.00 | 168.13 | 168.13 | -1.12% | 163,970 |
| Jan 30, 2025 | 169.87 | 172.02 | 163.88 | 170.03 | 170.03 | 1.66% | 143,071 |
| Jan 29, 2025 | 167.58 | 168.92 | 162.46 | 167.25 | 167.25 | -1.11% | 69,025 |
| Jan 28, 2025 | 163.01 | 171.00 | 157.14 | 169.13 | 169.13 | 5.71% | 95,331 |
| Jan 27, 2025 | 158.53 | 167.00 | 153.92 | 160.00 | 160.00 | -11.88% | 173,051 |
| Jan 24, 2025 | 185.94 | 187.02 | 180.00 | 181.57 | 181.57 | -1.54% | 50,602 |
| Jan 23, 2025 | 179.50 | 184.43 | 179.00 | 184.41 | 184.41 | 0.44% | 58,801 |
| Jan 22, 2025 | 183.06 | 187.16 | 181.37 | 183.61 | 183.61 | 5.63% | 102,561 |
| Jan 21, 2025 | 174.11 | 175.64 | 166.96 | 173.83 | 173.83 | 2.82% | 115,700 |
| Jan 17, 2025 | 169.05 | 171.28 | 164.54 | 169.07 | 169.07 | 7.36% | 198,373 |