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

NYSEARCA: BULZ · Real-Time Price · USD

37.36

+0.45 (1.22%)

At close: Sep 16, 2026, 4:00 PM EDT

38.20

+0.84 (2.25%)

After-hours: Sep 16, 2026, 8:00 PM EDT

BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	37.65	38.50	36.36	37.36	37.36	1.22%	369,753
Sep 15, 2026	37.66	38.05	36.72	36.91	36.91	-2.38%	182,550
Sep 14, 2026	36.67	38.48	36.17	37.81	37.81	-4.08%	427,834
Sep 11, 2026	40.48	40.50	39.26	39.42	39.42	1.81%	404,795
Sep 10, 2026	39.24	39.74	38.61	38.72	38.72	-5.74%	329,222
Sep 9, 2026	40.58	41.64	40.40	41.08	41.08	1.46%	370,438
Sep 8, 2026	40.75	41.31	39.97	40.49	40.49	2.56%	952,486
Sep 4, 2026	39.24	39.60	38.76	39.48	39.48	1.73%	1,202,451
Sep 3, 2026	36.92	39.27	36.92	38.81	38.81	5.75%	517,198
Sep 2, 2026	35.87	36.81	35.59	36.70	36.70	1.66%	311,870
Sep 1, 2026	35.71	37.21	35.21	36.10	36.10	-4.32%	390,582
Aug 31, 2026	36.97	37.86	36.94	37.73	37.73	1.07%	293,533
Aug 28, 2026	37.20	38.74	37.03	37.33	37.33	-0.08%	839,417
Aug 27, 2026	37.00	37.45	36.28	37.36	37.36	3.95%	449,538
Aug 26, 2026	35.29	36.11	35.15	35.94	35.94	1.24%	196,372
Aug 25, 2026	35.67	36.35	35.05	35.50	35.50	2.57%	355,748
Aug 24, 2026	35.52	35.53	33.76	34.61	34.61	-5.67%	476,370
Aug 21, 2026	36.61	37.19	35.81	36.69	36.69	2.09%	472,127
Aug 20, 2026	36.02	36.43	35.40	35.94	35.94	-0.86%	293,176
Aug 19, 2026	36.79	37.06	34.74	36.25	36.25	-0.14%	479,188
Aug 18, 2026	37.13	37.83	36.13	36.30	36.30	-7.96%	451,082
Aug 17, 2026	40.16	40.61	39.30	39.44	39.44	-0.28%	504,192
Aug 14, 2026	40.67	40.97	39.21	39.55	39.55	-0.40%	1,123,575
Aug 13, 2026	37.04	40.18	36.99	39.71	39.71	8.44%	752,789
Aug 12, 2026	37.81	37.95	36.49	36.62	36.62	1.86%	584,167
Aug 11, 2026	37.07	37.08	35.50	35.95	35.95	-2.10%	387,773
Aug 10, 2026	36.14	37.46	36.09	36.72	36.72	0.22%	581,009
Aug 7, 2026	36.55	37.18	35.34	36.64	36.64	3.39%	939,575
Aug 6, 2026	34.17	36.57	33.68	35.44	35.44	-1.77%	698,728
Aug 5, 2026	37.39	38.01	35.96	36.08	36.08	-4.02%	919,809
Aug 4, 2026	34.27	38.18	34.20	37.59	37.59	15.48%	1,480,422
Aug 3, 2026	29.41	32.82	29.12	32.55	32.55	10.00%	1,248,587
Jul 31, 2026	31.10	31.81	28.49	29.59	29.59	1.93%	1,530,080
Jul 30, 2026	26.44	29.25	26.40	29.03	29.03	17.86%	932,674
Jul 29, 2026	26.90	27.41	24.61	24.63	24.63	-7.99%	884,980
Jul 28, 2026	27.19	27.49	25.28	26.77	26.77	-7.66%	932,001
Jul 27, 2026	30.90	30.97	27.74	28.99	28.99	-2.26%	669,813
Jul 24, 2026	32.04	32.23	29.45	29.66	29.66	-8.34%	1,078,466
Jul 23, 2026	33.02	33.90	31.59	32.36	32.36	-7.73%	535,681
Jul 22, 2026	34.78	36.01	34.60	35.07	35.07	-2.45%	251,990
Jul 21, 2026	34.60	36.06	34.26	35.95	35.95	10.04%	588,393
Jul 20, 2026	33.25	34.11	32.57	32.67	32.67	1.15%	656,504
Jul 17, 2026	30.88	33.72	30.00	32.30	32.30	-5.89%	875,885
Jul 16, 2026	36.17	36.36	33.62	34.32	34.32	-8.33%	546,104
Jul 15, 2026	37.84	38.20	35.98	37.44	37.44	0.35%	474,837
Jul 14, 2026	36.85	37.83	36.14	37.31	37.31	4.04%	531,905
Jul 13, 2026	37.18	37.41	35.50	35.86	35.86	-7.41%	2,462,573
Jul 10, 2026	38.50	38.96	37.23	38.73	38.73	0.89%	959,753
Jul 9, 2026	36.68	38.47	36.20	38.39	38.39	5.73%	485,843
Jul 8, 2026	34.94	36.44	34.18	36.31	36.31	0.61%	875,201