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

NYSEARCA: BULZ · Real-Time Price · USD

36.01

-2.46 (-6.39%)

At close: Jul 2, 2026, 4:00 PM EDT

36.25

+0.24 (0.67%)

After-hours: Jul 2, 2026, 8:00 PM EDT

BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.78	39.44	35.31	36.01	36.01	-6.39%	1,821,301
Jul 1, 2026	38.81	39.93	38.38	38.47	38.47	-2.78%	611,353
Jun 30, 2026	37.40	39.82	37.29	39.57	39.57	6.20%	671,326
Jun 29, 2026	36.44	37.34	34.28	37.26	37.26	6.43%	1,540,008
Jun 26, 2026	34.47	36.81	34.04	35.01	35.01	-3.05%	1,497,564
Jun 25, 2026	38.00	38.17	34.10	36.11	36.11	1.60%	1,113,594
Jun 24, 2026	37.04	37.71	34.54	35.54	35.54	-3.61%	790,816
Jun 23, 2026	37.52	39.41	36.70	36.87	36.87	-11.88%	1,033,141
Jun 22, 2026	43.25	44.14	41.16	41.84	41.84	-2.95%	807,698
Jun 18, 2026	42.68	43.44	40.68	43.11	43.11	8.21%	1,438,913
Jun 17, 2026	42.60	42.60	39.60	39.84	39.84	-4.41%	1,051,792
Jun 16, 2026	44.81	44.90	41.57	41.68	41.68	-8.07%	865,517
Jun 15, 2026	43.75	45.72	43.51	45.34	45.34	12.73%	846,253
Jun 12, 2026	39.91	40.81	38.55	40.22	40.22	2.00%	1,376,745
Jun 11, 2026	37.11	39.86	35.75	39.43	39.43	5.65%	1,404,153
Jun 10, 2026	38.64	40.73	37.16	37.32	37.32	-8.01%	1,092,044
Jun 9, 2026	44.63	45.12	35.90	40.57	40.57	-6.74%	2,051,158
Jun 8, 2026	43.80	44.57	42.60	43.50	43.50	5.97%	887,113
Jun 5, 2026	47.56	48.16	40.32	41.05	41.05	-17.72%	2,157,040
Jun 4, 2026	49.00	50.72	48.47	49.89	49.89	-4.32%	618,522
Jun 3, 2026	54.90	55.17	51.00	52.14	52.14	-3.69%	885,917
Jun 2, 2026	54.55	54.62	52.60	54.14	54.14	-1.72%	532,213
Jun 1, 2026	54.06	56.09	52.85	55.09	55.09	2.06%	1,159,241
May 29, 2026	52.73	54.04	52.20	53.98	53.98	4.94%	1,619,138
May 28, 2026	48.57	51.55	48.30	51.44	51.44	6.00%	845,513
May 27, 2026	48.01	48.58	46.75	48.53	48.53	2.56%	833,159
May 26, 2026	45.86	47.58	45.82	47.32	47.32	8.36%	929,093
May 22, 2026	44.35	45.06	43.56	43.67	43.67	0.14%	1,444,897
May 21, 2026	42.42	44.27	41.96	43.61	43.61	1.49%	577,458
May 20, 2026	41.06	42.97	40.64	42.97	42.97	7.16%	744,336
May 19, 2026	40.47	41.35	38.68	40.10	40.10	-2.86%	758,958
May 18, 2026	42.71	43.06	39.83	41.28	41.28	-3.05%	1,306,561
May 15, 2026	43.00	44.34	41.81	42.58	42.58	-7.37%	1,515,618
May 14, 2026	44.02	46.63	43.78	45.97	45.97	1.73%	1,184,575
May 13, 2026	45.62	46.01	42.77	45.19	45.19	1.89%	1,203,021
May 12, 2026	45.13	46.02	40.80	44.35	44.35	-4.93%	2,171,919
May 11, 2026	45.79	47.17	44.47	46.65	46.65	2.82%	1,228,316
May 8, 2026	41.69	45.55	41.67	45.37	45.37	11.45%	1,191,571
May 7, 2026	40.73	42.72	40.00	40.71	40.71	-0.61%	1,444,058
May 6, 2026	39.34	40.99	38.61	40.96	40.96	9.55%	1,502,415
May 5, 2026	36.50	37.71	36.40	37.39	37.39	6.46%	2,068,689
May 4, 2026	35.54	36.21	34.47	35.12	35.12	0.46%	1,993,516
May 1, 2026	33.36	35.31	33.24	34.96	34.96	6.42%	2,591,580
Apr 30, 2026	32.96	32.97	30.73	32.85	32.85	1.30%	1,965,051
Apr 29, 2026	31.50	32.49	30.80	32.43	32.43	3.25%	1,931,689
Apr 28, 2026	30.64	31.73	30.24	31.41	31.41	-4.35%	2,128,463
Apr 27, 2026	32.11	32.87	31.67	32.84	32.84	1.96%	1,597,407
Apr 24, 2026	31.74	32.29	31.08	32.21	32.21	10.42%	2,120,527
Apr 23, 2026	30.13	30.53	28.21	29.17	29.17	-5.96%	2,110,194
Apr 22, 2026	29.96	31.10	29.43	31.02	31.02	8.08%	1,206,530