MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
153.87
-1.68 (-1.08%)
At close: Jun 11, 2025, 4:00 PM
151.80
-2.07 (-1.35%)
Pre-market: Jun 12, 2025, 8:39 AM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 157.93 | 158.63 | 151.37 | 153.87 | 153.87 | -1.08% | 253,574 |
| Jun 10, 2025 | 150.50 | 156.25 | 149.03 | 155.55 | 155.55 | 3.62% | 211,612 |
| Jun 9, 2025 | 146.54 | 150.73 | 145.58 | 150.12 | 150.12 | 2.98% | 176,389 |
| Jun 6, 2025 | 145.64 | 147.84 | 144.85 | 145.78 | 145.78 | 3.55% | 296,857 |
| Jun 5, 2025 | 148.47 | 151.70 | 138.00 | 140.78 | 140.78 | -4.13% | 425,624 |
| Jun 4, 2025 | 146.10 | 147.80 | 142.00 | 146.85 | 146.85 | 1.04% | 178,396 |
| Jun 3, 2025 | 141.50 | 147.00 | 139.23 | 145.34 | 145.34 | 3.56% | 192,371 |
| Jun 2, 2025 | 136.00 | 140.65 | 134.02 | 140.35 | 140.35 | 2.63% | 192,876 |
| May 30, 2025 | 137.48 | 138.14 | 129.13 | 136.75 | 136.75 | -1.26% | 332,455 |
| May 29, 2025 | 144.15 | 144.15 | 135.96 | 138.49 | 138.49 | -0.19% | 220,832 |
| May 28, 2025 | 141.18 | 142.35 | 137.88 | 138.76 | 138.76 | -0.83% | 153,062 |
| May 27, 2025 | 135.80 | 140.57 | 134.48 | 139.92 | 139.92 | 7.55% | 199,454 |
| May 23, 2025 | 128.33 | 133.18 | 127.30 | 130.10 | 130.10 | -3.66% | 540,880 |
| May 22, 2025 | 134.73 | 139.37 | 133.31 | 135.04 | 135.04 | 0.76% | 244,450 |
| 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 |