Skip to main content
MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
168.19
-0.55 (-0.33%)
Dec 3, 2024, 2:00 PM EST - Market open

BULZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024164.15171.63163.79168.74168.744.35%86,860
Nov 29, 2024157.19162.29156.70161.70161.702.91%49,365
Nov 27, 2024161.68161.68151.99157.13157.13-4.22%74,186
Nov 26, 2024165.40166.08161.73164.06164.060.47%39,952
Nov 25, 2024167.60170.44162.13163.30163.300.12%65,120
Nov 22, 2024160.23163.14159.25163.11163.110.78%78,476
Nov 21, 2024163.65164.75154.00161.85161.850.99%99,096
Nov 20, 2024163.65163.65154.42160.26160.26-1.95%108,144
Nov 19, 2024156.49164.25156.34163.44163.442.48%57,987
Nov 18, 2024157.38160.95155.83159.48159.483.22%55,591
Nov 15, 2024160.17160.30152.36154.51154.51-6.94%156,048
Nov 14, 2024171.72172.89165.00166.03166.03-2.71%52,037
Nov 13, 2024171.53174.07168.81170.65170.65-0.50%65,106
Nov 12, 2024173.56174.77168.10171.51171.51-2.50%78,085
Nov 11, 2024176.73177.75170.27175.90175.901.08%134,362
Nov 8, 2024171.50175.32170.97174.02174.020.72%135,053
Nov 7, 2024166.85173.34166.80172.77172.776.24%124,918
Nov 6, 2024155.87163.42154.12162.63162.6312.08%144,254
Nov 5, 2024139.99145.35139.99145.10145.105.19%47,137
Nov 4, 2024139.40141.83135.78137.94137.94-1.79%65,291
Nov 1, 2024139.23143.49138.01140.46140.463.35%86,817
Oct 31, 2024145.92145.92135.38135.91135.91-9.16%101,061
Oct 30, 2024154.53156.35149.58149.62149.62-5.11%78,296
Oct 29, 2024151.67158.95150.10157.68157.684.27%81,525
Oct 28, 2024153.47155.00151.10151.23151.230.33%86,318
Oct 25, 2024148.81155.60148.62150.74150.743.25%169,450
Oct 24, 2024144.31146.57142.29146.00146.005.48%63,815
Oct 23, 2024145.50145.53134.85138.42138.42-6.21%90,894
Oct 22, 2024146.48149.06145.03147.59147.59-0.86%48,403
Oct 21, 2024145.72148.89143.60148.87148.870.68%92,681
Oct 18, 2024148.33149.29146.76147.87147.872.35%105,619
Oct 17, 2024149.11149.11144.04144.47144.470.84%63,178
Oct 16, 2024143.18143.67138.74143.26143.260.31%45,643
Oct 15, 2024150.80150.80139.97142.82142.82-4.95%67,104
Oct 14, 2024149.33152.23148.49150.25150.252.21%57,612
Oct 11, 2024144.89148.37144.47147.00147.00-1.16%93,432
Oct 10, 2024145.96151.20143.90148.72148.720.09%45,474
Oct 9, 2024147.37149.08144.23148.58148.580.47%63,106
Oct 8, 2024142.01148.50141.57147.88147.885.00%58,328
Oct 7, 2024145.26145.47139.49140.84140.84-4.04%57,805
Oct 4, 2024146.38147.06141.50146.77146.774.90%139,524
Oct 3, 2024136.51143.30136.51139.92139.920.80%74,857
Oct 2, 2024137.40141.62135.30138.81138.810.29%63,697
Oct 1, 2024147.17147.17134.95138.41138.41-5.75%153,755
Sep 30, 2024145.57147.85141.45146.86146.86-0.53%70,776
Sep 27, 2024152.34152.34146.77147.64147.64-2.53%122,400
Sep 26, 2024156.37156.75146.32151.47151.474.59%136,889
Sep 25, 2024142.00146.47141.57144.82144.822.36%82,785
Sep 24, 2024140.26142.38135.41141.48141.482.71%98,136
Sep 23, 2024136.99138.99136.27137.75137.752.19%87,893
Sep 20, 2024133.18136.83128.67134.80134.800.82%129,410
Sep 19, 2024131.32136.00129.80133.71133.719.66%216,162
Sep 18, 2024126.48128.22121.50121.93121.93-2.98%193,020
Sep 17, 2024128.98130.00124.26125.68125.680.46%93,197
Sep 16, 2024124.86125.50121.80125.11125.11-1.48%64,701
Sep 13, 2024124.01127.61123.81126.99126.990.71%225,071
Sep 12, 2024122.07127.20120.55126.10126.103.04%109,670
Sep 11, 2024115.45123.22107.63122.38122.387.10%166,426
Sep 10, 2024111.90114.72108.37114.27114.273.99%114,756
Sep 9, 2024109.36110.73106.55109.89109.893.99%136,839
Sep 6, 2024117.21117.69104.68105.67105.67-10.30%213,628
Sep 5, 2024114.50122.39114.50117.80117.801.18%87,223
Sep 4, 2024113.88120.17113.45116.43116.43-0.18%76,174
Sep 3, 2024129.64129.66115.25116.64116.64-12.41%168,190
Aug 30, 2024130.57133.42127.73133.17133.175.56%257,819
Aug 29, 2024129.06133.50125.00126.16126.160.51%94,444
Aug 28, 2024130.80131.46122.43125.52125.52-4.67%89,630
Aug 27, 2024128.83132.47127.50131.67131.67-0.04%76,492
Aug 26, 2024135.98137.58129.04131.72131.72-4.20%79,944
Aug 23, 2024136.26140.64132.39137.49137.493.61%236,877
Aug 22, 2024145.98146.09132.00132.70132.70-7.57%110,513
Aug 21, 2024142.00145.37140.25143.57143.570.62%61,495
Aug 20, 2024142.29146.39141.46142.69142.690.39%76,670
Aug 19, 2024134.66142.14134.10142.14142.145.47%84,333
Aug 16, 2024132.20136.14131.56134.77134.770.32%182,033
Aug 15, 2024127.87134.73127.87134.34134.349.01%113,916
Aug 14, 2024124.17125.51118.89123.24123.240.72%84,858
Aug 13, 2024116.15122.38116.03122.36122.368.13%96,504
Aug 12, 2024112.87115.30110.25113.16113.160.50%127,138
Aug 9, 2024107.93113.49107.93112.60112.602.25%252,978
Aug 8, 2024103.49110.19100.20110.12110.1212.30%145,653
Aug 7, 2024108.26110.2597.9298.0698.06-4.24%195,834
Aug 6, 2024101.83106.9497.46102.40102.402.17%200,843
Aug 5, 202487.00105.5985.47100.23100.23-10.28%292,391
Aug 2, 2024113.85115.42106.10111.71111.71-13.33%335,808
Aug 1, 2024143.62147.53124.71128.89128.89-9.43%144,571
Jul 31, 2024139.44143.91137.97142.31142.3110.30%80,521
Jul 30, 2024138.17138.68125.00129.02129.02-5.41%100,501
Jul 29, 2024140.00141.80135.12136.40136.40-0.52%65,320
Jul 26, 2024137.33140.17133.83137.11137.113.21%185,919
Jul 25, 2024137.68142.92127.26132.84132.84-3.48%144,070
Jul 24, 2024149.36150.36137.00137.63137.63-13.86%146,424
Jul 23, 2024160.82164.58159.39159.78159.78-0.71%55,654
Jul 22, 2024158.22162.13155.74160.93160.935.61%91,100
Jul 19, 2024158.96160.38151.25152.38152.38-4.44%112,374
Jul 18, 2024166.97166.97155.47159.46159.46-1.78%90,377
Jul 17, 2024172.07172.07161.44162.35162.35-10.20%132,393
Jul 16, 2024184.42185.50176.33180.79180.79-1.72%72,348
Jul 15, 2024185.52191.23180.85183.96183.960.78%80,675
Jul 12, 2024177.65188.37176.75182.54182.541.87%129,003