MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
94.00
+10.40 (12.44%)
At close: Apr 24, 2025, 4:00 PM
96.48
+2.48 (2.64%)
Pre-market: Apr 25, 2025, 5:51 AM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 86.00 | 94.15 | 86.00 | 94.00 | 94.00 | 12.44% | 266,520 |
| 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 |
| Mar 31, 2025 | 97.74 | 104.65 | 92.92 | 104.21 | 104.21 | -1.85% | 207,667 |
| 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 |