MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
237.62
+1.13 (0.48%)
Nov 19, 2025, 11:15 AM EST - Market open
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 240.12 | 246.57 | 227.51 | 236.49 | 236.49 | -4.80% | 534,781 |
| Nov 17, 2025 | 251.80 | 265.50 | 240.50 | 248.41 | 248.41 | -3.46% | 219,627 |
| Nov 14, 2025 | 238.43 | 267.18 | 234.47 | 257.31 | 257.31 | -0.21% | 449,006 |
| Nov 13, 2025 | 278.54 | 279.01 | 250.29 | 257.85 | 257.85 | -10.20% | 381,725 |
| Nov 12, 2025 | 298.20 | 298.20 | 280.23 | 287.13 | 287.13 | -0.84% | 152,356 |
| Nov 11, 2025 | 297.00 | 297.75 | 283.93 | 289.55 | 289.55 | -4.88% | 141,388 |
| Nov 10, 2025 | 296.97 | 307.92 | 295.75 | 304.40 | 304.40 | 9.86% | 277,732 |
| Nov 7, 2025 | 269.27 | 277.50 | 252.67 | 277.07 | 277.07 | -1.19% | 576,256 |
| Nov 6, 2025 | 304.89 | 305.37 | 277.25 | 280.41 | 280.41 | -7.18% | 308,219 |
| Nov 5, 2025 | 289.47 | 306.25 | 285.35 | 302.10 | 302.10 | 4.51% | 150,385 |
| Nov 4, 2025 | 299.51 | 309.00 | 287.56 | 289.05 | 289.05 | -11.01% | 257,470 |
| Nov 3, 2025 | 329.51 | 331.19 | 320.32 | 324.80 | 324.80 | 2.59% | 186,264 |
| Oct 31, 2025 | 326.65 | 328.78 | 312.78 | 316.59 | 316.59 | 3.79% | 418,481 |
| Oct 30, 2025 | 323.38 | 324.27 | 305.04 | 305.04 | 305.04 | -8.60% | 217,841 |
| Oct 29, 2025 | 331.24 | 335.58 | 322.50 | 333.76 | 333.76 | 3.19% | 227,037 |
| Oct 28, 2025 | 319.91 | 327.00 | 317.00 | 323.45 | 323.45 | 2.51% | 124,400 |
| Oct 27, 2025 | 310.81 | 317.03 | 308.00 | 315.53 | 315.53 | 6.89% | 150,588 |
| Oct 24, 2025 | 293.27 | 297.33 | 291.95 | 295.19 | 295.19 | 5.50% | 317,840 |
| Oct 23, 2025 | 264.54 | 279.89 | 264.54 | 279.81 | 279.81 | 4.70% | 126,075 |
| Oct 22, 2025 | 280.00 | 282.35 | 254.19 | 267.24 | 267.24 | -6.25% | 249,857 |
| Oct 21, 2025 | 288.16 | 288.37 | 281.00 | 285.06 | 285.06 | -1.26% | 114,946 |
| Oct 20, 2025 | 285.11 | 292.49 | 284.13 | 288.70 | 288.70 | 4.41% | 120,863 |
| Oct 17, 2025 | 266.84 | 280.03 | 263.46 | 276.51 | 276.51 | 0.36% | 221,444 |
| Oct 16, 2025 | 282.11 | 290.00 | 266.99 | 275.53 | 275.53 | -0.51% | 238,550 |
| Oct 15, 2025 | 273.08 | 281.73 | 263.11 | 276.93 | 276.93 | 5.75% | 196,215 |
| Oct 14, 2025 | 261.00 | 273.73 | 250.69 | 261.86 | 261.86 | -4.59% | 242,904 |
| Oct 13, 2025 | 270.32 | 275.00 | 264.42 | 274.47 | 274.47 | 8.02% | 157,245 |
| Oct 10, 2025 | 294.29 | 296.47 | 252.99 | 254.10 | 254.10 | -13.44% | 618,226 |
| Oct 9, 2025 | 296.00 | 296.00 | 284.84 | 293.57 | 293.57 | -1.29% | 140,505 |
| Oct 8, 2025 | 281.58 | 297.72 | 281.58 | 297.40 | 297.40 | 6.40% | 108,318 |
| Oct 7, 2025 | 286.58 | 292.41 | 273.68 | 279.51 | 279.51 | -0.35% | 178,478 |
| Oct 6, 2025 | 294.00 | 295.05 | 278.02 | 280.48 | 280.48 | 5.07% | 168,797 |
| Oct 3, 2025 | 279.27 | 279.31 | 261.00 | 266.95 | 266.95 | -3.16% | 838,533 |
| Oct 2, 2025 | 279.83 | 279.83 | 269.69 | 275.65 | 275.65 | 1.91% | 130,432 |
| Oct 1, 2025 | 253.93 | 271.18 | 253.26 | 270.49 | 270.49 | 4.87% | 149,630 |
| Sep 30, 2025 | 255.80 | 258.67 | 250.00 | 257.92 | 257.92 | 0.30% | 127,526 |
| Sep 29, 2025 | 253.68 | 264.23 | 253.68 | 257.16 | 257.16 | 2.92% | 97,540 |
| Sep 26, 2025 | 247.36 | 250.75 | 239.95 | 249.86 | 249.86 | 2.88% | 456,557 |
| Sep 25, 2025 | 237.73 | 245.22 | 230.26 | 242.87 | 242.87 | -1.58% | 201,998 |
| Sep 24, 2025 | 250.45 | 251.00 | 241.31 | 246.76 | 246.76 | -0.32% | 83,116 |
| Sep 23, 2025 | 254.40 | 255.84 | 245.65 | 247.54 | 247.54 | -1.25% | 140,222 |
| Sep 22, 2025 | 250.25 | 255.00 | 250.25 | 250.67 | 250.67 | -0.61% | 99,687 |
| Sep 19, 2025 | 251.07 | 252.25 | 247.37 | 252.22 | 252.22 | 0.83% | 327,417 |
| Sep 18, 2025 | 248.01 | 256.00 | 246.32 | 250.14 | 250.14 | 7.39% | 199,658 |
| Sep 17, 2025 | 234.76 | 235.22 | 222.01 | 232.93 | 232.93 | -1.41% | 215,203 |
| Sep 16, 2025 | 235.34 | 236.82 | 233.15 | 236.25 | 236.25 | 0.96% | 92,371 |
| Sep 15, 2025 | 230.07 | 234.00 | 229.89 | 234.00 | 234.00 | 4.01% | 111,889 |
| Sep 12, 2025 | 219.98 | 226.16 | 218.76 | 224.97 | 224.97 | 3.71% | 323,883 |
| Sep 11, 2025 | 218.70 | 220.01 | 215.82 | 216.93 | 216.93 | 1.35% | 100,508 |
| Sep 10, 2025 | 218.12 | 219.65 | 211.00 | 214.04 | 214.04 | 2.01% | 171,949 |