MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
196.40
+7.88 (4.18%)
Sep 3, 2025, 10:47 AM - Market open

BULZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025179.89188.65178.67188.52188.52-1.60%167,490
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
Aug 15, 2025215.00215.00206.72209.48209.48-1.57%346,379
Aug 14, 2025207.31213.66206.96212.82212.820.93%107,864
Aug 13, 2025214.86216.00208.25210.85210.85-0.17%117,835
Aug 12, 2025206.98211.91200.77211.20211.204.38%145,300
Aug 11, 2025203.95209.50201.45202.34202.340.47%159,101
Aug 8, 2025194.48201.45194.48201.39201.394.30%360,267
Aug 7, 2025193.53197.00187.68193.09193.092.55%173,618
Aug 6, 2025178.61188.58178.61188.28188.283.75%150,780
Aug 5, 2025185.13189.06180.42181.48181.48-0.32%222,737
Aug 4, 2025176.86182.06175.87182.06182.067.19%137,367
Aug 1, 2025176.50177.98167.94169.85169.85-9.64%493,702
Jul 31, 2025199.00199.00185.70187.97187.97-1.07%165,359
Jul 30, 2025188.55191.63185.00190.00190.001.22%167,440
Jul 29, 2025192.89194.00186.01187.71187.71-1.21%156,858
Jul 28, 2025189.63191.48188.34190.01190.012.10%90,439
Jul 25, 2025183.57188.71183.00186.10186.10-0.49%149,266
Jul 24, 2025188.12188.25183.49187.02187.020.09%72,660
Jul 23, 2025184.34186.85181.49186.85186.851.88%94,236
Jul 22, 2025188.34188.54177.58183.40183.40-3.17%126,202
Jul 21, 2025188.42192.83188.42189.41189.411.38%96,184
Jul 18, 2025191.50191.50185.26186.83186.83-1.71%119,729
Jul 17, 2025187.68190.71185.34190.08190.081.21%85,017
Jul 16, 2025187.79188.06180.05187.81187.811.38%136,230
Jul 15, 2025188.60190.63185.25185.25185.251.24%113,276
Jul 14, 2025180.39183.88177.50182.99182.991.23%102,532
Jul 11, 2025178.51182.01176.12180.76180.760.57%302,881
Jul 10, 2025179.73180.65175.36179.74179.741.31%71,046
Jul 9, 2025173.76177.63173.10177.42177.422.97%117,400
Jul 8, 2025171.54174.13169.62172.30172.302.41%98,684
Jul 7, 2025169.61170.85166.51168.25168.25-3.76%174,454
Jul 3, 2025173.19176.60172.19174.83174.832.87%436,946
Jul 2, 2025165.35170.19163.42169.96169.963.42%134,250
Jul 1, 2025172.21172.35162.50164.34164.34-6.83%225,893
Jun 30, 2025179.37179.37174.76176.38176.380.96%144,429
Jun 27, 2025176.18179.30170.01174.70174.70-0.01%316,067
Jun 26, 2025173.27175.36170.68174.72174.722.79%141,142
Jun 25, 2025171.52173.47168.00169.98169.981.17%127,197
Jun 24, 2025162.95169.29162.53168.02168.027.47%233,234
Jun 23, 2025151.95157.40148.66156.34156.343.09%340,358