MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)

NYSEARCA: BULZ · Real-Time Price · USD

34.61

-2.08 (-5.67%)

At close: Aug 24, 2026, 4:00 PM EDT

35.67

+1.06 (3.06%)

Pre-market: Aug 25, 2026, 7:07 AM EDT

BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.52	35.53	33.76	34.61	34.61	-5.67%	472,640
Aug 21, 2026	36.61	37.19	35.81	36.69	36.69	2.09%	462,039
Aug 20, 2026	36.02	36.43	35.40	35.94	35.94	-0.86%	285,150
Aug 19, 2026	36.79	37.06	34.74	36.25	36.25	-0.14%	457,085
Aug 18, 2026	37.13	37.83	36.13	36.30	36.30	-7.96%	431,796
Aug 17, 2026	40.16	40.61	39.30	39.44	39.44	-0.28%	499,136
Aug 14, 2026	40.67	40.97	39.21	39.55	39.55	-0.40%	1,120,773
Aug 13, 2026	37.04	40.18	36.99	39.71	39.71	8.44%	741,056
Aug 12, 2026	37.81	37.95	36.49	36.62	36.62	1.86%	581,666
Aug 11, 2026	37.07	37.08	35.50	35.95	35.95	-2.10%	384,485
Aug 10, 2026	36.14	37.46	36.09	36.72	36.72	0.22%	574,555
Aug 7, 2026	36.55	37.18	35.34	36.64	36.64	3.39%	936,746
Aug 6, 2026	34.17	36.57	33.68	35.44	35.44	-1.77%	673,876
Aug 5, 2026	37.39	38.01	35.96	36.08	36.08	-4.02%	885,235
Aug 4, 2026	34.27	38.18	34.20	37.59	37.59	15.48%	1,407,016
Aug 3, 2026	29.41	32.82	29.12	32.55	32.55	10.00%	1,205,585
Jul 31, 2026	31.10	31.81	28.49	29.59	29.59	1.93%	1,520,637
Jul 30, 2026	26.44	29.25	26.40	29.03	29.03	17.86%	892,348
Jul 29, 2026	26.90	27.41	24.61	24.63	24.63	-7.99%	796,565
Jul 28, 2026	27.19	27.49	25.28	26.77	26.77	-7.66%	884,769
Jul 27, 2026	30.90	30.97	27.74	28.99	28.99	-2.26%	650,932
Jul 24, 2026	32.04	32.23	29.45	29.66	29.66	-8.34%	1,063,899
Jul 23, 2026	33.02	33.90	31.59	32.36	32.36	-7.73%	513,420
Jul 22, 2026	34.78	36.01	34.60	35.07	35.07	-2.45%	239,162
Jul 21, 2026	34.60	36.06	34.26	35.95	35.95	10.04%	573,741
Jul 20, 2026	33.25	34.11	32.57	32.67	32.67	1.15%	643,975
Jul 17, 2026	30.88	33.72	30.00	32.30	32.30	-5.89%	866,774
Jul 16, 2026	36.17	36.36	33.62	34.32	34.32	-8.33%	510,040
Jul 15, 2026	37.84	38.20	35.98	37.44	37.44	0.35%	471,168
Jul 14, 2026	36.85	37.83	36.14	37.31	37.31	4.04%	524,770
Jul 13, 2026	37.18	37.41	35.50	35.86	35.86	-7.41%	2,450,105
Jul 10, 2026	38.50	38.96	37.23	38.73	38.73	0.89%	956,663
Jul 9, 2026	36.68	38.47	36.20	38.39	38.39	5.73%	473,006
Jul 8, 2026	34.94	36.44	34.18	36.31	36.31	0.61%	866,075
Jul 7, 2026	36.85	36.94	34.80	36.09	36.09	-5.30%	770,372
Jul 6, 2026	37.27	38.76	36.93	38.11	38.11	5.83%	772,356
Jul 2, 2026	38.78	39.44	35.31	36.01	36.01	-6.39%	1,827,200
Jul 1, 2026	38.81	39.93	38.38	38.47	38.47	-2.78%	621,379
Jun 30, 2026	37.40	39.82	37.29	39.57	39.57	6.20%	691,468
Jun 29, 2026	36.44	37.34	34.28	37.26	37.26	6.43%	1,556,795
Jun 26, 2026	34.47	36.81	34.04	35.01	35.01	-3.05%	1,509,176
Jun 25, 2026	38.00	38.17	34.10	36.11	36.11	1.60%	1,119,465
Jun 24, 2026	37.04	37.71	34.54	35.54	35.54	-3.61%	841,317
Jun 23, 2026	37.52	39.41	36.70	36.87	36.87	-11.88%	1,065,316
Jun 22, 2026	43.25	44.14	41.16	41.84	41.84	-2.95%	817,696
Jun 18, 2026	42.68	43.44	40.68	43.11	43.11	8.21%	1,450,615
Jun 17, 2026	42.60	42.60	39.60	39.84	39.84	-4.41%	1,065,723
Jun 16, 2026	44.81	44.90	41.57	41.68	41.68	-8.07%	925,598
Jun 15, 2026	43.75	45.72	43.51	45.34	45.34	12.73%	867,367
Jun 12, 2026	39.91	40.81	38.55	40.22	40.22	2.00%	1,386,176