MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
272.96
-2.41 (-0.88%)
At close: Dec 26, 2025, 4:00 PM EST
272.00
-0.96 (-0.35%)
After-hours: Dec 26, 2025, 6:51 PM EST
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 277.50 | 277.81 | 271.89 | 272.96 | 272.96 | -0.88% | 282,978 |
| Dec 24, 2025 | 271.28 | 276.02 | 270.18 | 275.37 | 275.37 | 0.98% | 57,202 |
| Dec 23, 2025 | 267.00 | 273.16 | 264.44 | 272.70 | 272.70 | 1.30% | 92,566 |
| Dec 22, 2025 | 274.72 | 274.72 | 264.87 | 269.21 | 269.21 | 2.38% | 103,720 |
| Dec 19, 2025 | 253.14 | 265.29 | 252.42 | 262.96 | 262.96 | 6.44% | 335,340 |
| Dec 18, 2025 | 248.72 | 253.48 | 243.69 | 247.04 | 247.04 | 7.83% | 234,799 |
| Dec 17, 2025 | 254.21 | 254.21 | 228.48 | 229.10 | 229.10 | -8.52% | 258,262 |
| Dec 16, 2025 | 243.37 | 253.38 | 241.44 | 250.45 | 250.45 | 1.75% | 241,298 |
| Dec 15, 2025 | 262.66 | 262.66 | 245.79 | 246.14 | 246.14 | -3.54% | 192,590 |
| Dec 12, 2025 | 274.47 | 276.99 | 249.92 | 255.18 | 255.18 | -9.37% | 752,789 |
| Dec 11, 2025 | 278.63 | 281.56 | 265.00 | 281.56 | 281.56 | -1.59% | 227,294 |
| Dec 10, 2025 | 284.23 | 290.33 | 277.00 | 286.10 | 286.10 | 0.20% | 161,994 |
| Dec 9, 2025 | 275.48 | 288.00 | 272.37 | 285.52 | 285.52 | 2.65% | 131,551 |
| Dec 8, 2025 | 282.01 | 286.80 | 272.82 | 278.14 | 278.14 | 0.05% | 128,166 |
| Dec 5, 2025 | 274.37 | 285.00 | 272.86 | 278.00 | 278.00 | 1.50% | 258,784 |
| Dec 4, 2025 | 279.42 | 279.42 | 267.94 | 273.89 | 273.89 | -0.73% | 119,645 |
| Dec 3, 2025 | 271.36 | 276.92 | 265.00 | 275.91 | 275.91 | 0.51% | 188,806 |
| Dec 2, 2025 | 269.22 | 281.26 | 267.84 | 274.51 | 274.51 | 3.91% | 201,306 |
| Dec 1, 2025 | 252.95 | 264.18 | 248.79 | 264.18 | 264.18 | 0.06% | 178,726 |
| Nov 28, 2025 | 257.62 | 264.80 | 256.89 | 264.02 | 264.02 | 4.98% | 383,560 |
| Nov 26, 2025 | 246.08 | 254.25 | 242.57 | 251.49 | 251.49 | 5.22% | 198,086 |
| Nov 25, 2025 | 233.19 | 240.15 | 221.25 | 239.01 | 239.01 | -0.57% | 289,031 |
| Nov 24, 2025 | 219.00 | 241.82 | 219.00 | 240.39 | 240.39 | 14.06% | 300,569 |
| Nov 21, 2025 | 210.24 | 219.71 | 194.33 | 210.75 | 210.75 | 0.58% | 641,463 |
| Nov 20, 2025 | 253.82 | 254.74 | 208.08 | 209.54 | 209.54 | -10.75% | 595,436 |
| Nov 19, 2025 | 235.65 | 249.11 | 224.88 | 234.79 | 234.79 | -0.72% | 342,387 |
| Nov 18, 2025 | 240.12 | 246.57 | 227.51 | 236.49 | 236.49 | -4.80% | 535,208 |
| 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 |