MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
37.39
+2.27 (6.46%)
At close: May 5, 2026, 4:00 PM EDT
40.00
+2.61 (6.98%)
After-hours: May 5, 2026, 8:00 PM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 36.50 | 37.71 | 36.40 | 37.39 | 37.39 | 6.46% | 1,807,504 |
| May 4, 2026 | 35.54 | 36.21 | 34.47 | 35.12 | 35.12 | 0.46% | 1,960,864 |
| May 1, 2026 | 33.36 | 35.31 | 33.24 | 34.96 | 34.96 | 6.42% | 2,577,805 |
| Apr 30, 2026 | 32.96 | 32.97 | 30.73 | 32.85 | 32.85 | 1.30% | 1,925,517 |
| Apr 29, 2026 | 31.50 | 32.49 | 30.80 | 32.43 | 32.43 | 3.25% | 1,706,264 |
| Apr 28, 2026 | 30.64 | 31.73 | 30.24 | 31.41 | 31.41 | -4.35% | 2,104,926 |
| Apr 27, 2026 | 32.11 | 32.87 | 31.67 | 32.84 | 32.84 | 1.96% | 1,568,284 |
| Apr 24, 2026 | 31.74 | 32.29 | 31.08 | 32.21 | 32.21 | 10.42% | 2,100,458 |
| Apr 23, 2026 | 30.13 | 30.53 | 28.21 | 29.17 | 29.17 | -5.96% | 1,994,681 |
| Apr 22, 2026 | 29.96 | 31.10 | 29.43 | 31.02 | 31.02 | 8.08% | 1,148,165 |
| Apr 21, 2026 | 29.23 | 29.70 | 28.44 | 28.70 | 28.70 | -0.73% | 1,377,368 |
| Apr 20, 2026 | 29.65 | 29.90 | 27.90 | 28.91 | 28.91 | -2.73% | 1,339,925 |
| Apr 17, 2026 | 29.86 | 30.54 | 29.38 | 29.72 | 29.72 | 0.81% | 2,443,031 |
| Apr 16, 2026 | 28.96 | 29.83 | 27.94 | 29.48 | 29.48 | 4.43% | 2,738,497 |
| Apr 15, 2026 | 26.52 | 28.27 | 26.42 | 28.23 | 28.23 | 7.87% | 1,710,971 |
| Apr 14, 2026 | 25.04 | 26.17 | 24.93 | 26.17 | 26.17 | 8.63% | 1,602,249 |
| Apr 13, 2026 | 22.43 | 24.12 | 22.42 | 24.09 | 24.09 | 7.40% | 1,824,931 |
| Apr 10, 2026 | 21.85 | 22.80 | 21.81 | 22.43 | 22.43 | 3.17% | 1,479,138 |
| Apr 9, 2026 | 21.31 | 21.78 | 20.60 | 21.74 | 21.74 | 2.79% | 968,589 |
| Apr 8, 2026 | 22.33 | 22.51 | 20.79 | 21.15 | 21.15 | 7.85% | 1,455,111 |
| Apr 7, 2026 | 19.17 | 19.68 | 18.26 | 19.61 | 19.61 | 1.87% | 2,533,066 |
| Apr 6, 2026 | 19.11 | 19.76 | 18.79 | 19.25 | 19.25 | 2.39% | 1,495,956 |
| Apr 2, 2026 | 17.14 | 18.84 | 16.85 | 18.80 | 18.80 | 1.57% | 3,063,389 |
| Apr 1, 2026 | 18.27 | 19.06 | 17.99 | 18.51 | 18.51 | 5.23% | 2,328,039 |
| Mar 31, 2026 | 15.96 | 17.69 | 15.89 | 17.59 | 17.59 | 15.12% | 2,250,194 |
| Mar 30, 2026 | 16.63 | 16.71 | 14.96 | 15.28 | 15.28 | -6.03% | 1,312,672 |
| Mar 27, 2026 | 17.05 | 17.12 | 16.10 | 16.26 | 16.26 | -6.55% | 2,277,603 |
| Mar 26, 2026 | 18.94 | 18.94 | 17.34 | 17.40 | 17.40 | -12.43% | 1,849,829 |
| Mar 25, 2026 | 19.98 | 20.40 | 19.66 | 19.87 | 19.87 | 3.44% | 920,150 |
| Mar 24, 2026 | 19.90 | 20.23 | 18.84 | 19.21 | 19.21 | -5.42% | 1,320,670 |
| Mar 23, 2026 | 20.10 | 21.14 | 19.91 | 20.31 | 20.31 | 5.18% | 2,704,839 |
| Mar 20, 2026 | 20.59 | 20.59 | 18.80 | 19.31 | 19.31 | -7.12% | 2,088,529 |
| Mar 19, 2026 | 19.90 | 21.07 | 19.56 | 20.79 | 20.79 | -0.91% | 1,217,977 |
| Mar 18, 2026 | 21.45 | 21.94 | 20.98 | 20.98 | 20.98 | -2.96% | 753,807 |
| Mar 17, 2026 | 21.64 | 22.03 | 21.42 | 21.62 | 21.62 | 0.79% | 682,373 |
| Mar 16, 2026 | 21.71 | 22.00 | 21.33 | 21.45 | 21.45 | 3.08% | 1,045,907 |
| Mar 13, 2026 | 21.61 | 22.07 | 20.58 | 20.81 | 20.81 | -2.53% | 1,913,912 |
| Mar 12, 2026 | 22.48 | 22.59 | 21.34 | 21.35 | 21.35 | -6.36% | 1,017,241 |
| Mar 11, 2026 | 23.05 | 23.73 | 22.42 | 22.80 | 22.80 | 2.33% | 954,351 |
| Mar 10, 2026 | 22.76 | 23.16 | 22.16 | 22.28 | 22.28 | -1.68% | 1,158,894 |
| Mar 9, 2026 | 20.67 | 22.84 | 20.55 | 22.66 | 22.66 | 5.15% | 2,105,531 |
| Mar 6, 2026 | 21.81 | 22.71 | 21.37 | 21.55 | 21.55 | -5.44% | 2,068,793 |
| Mar 5, 2026 | 22.07 | 23.17 | 21.67 | 22.79 | 22.79 | 2.20% | 1,618,589 |
| Mar 4, 2026 | 20.96 | 22.57 | 20.80 | 22.30 | 22.30 | 8.99% | 1,461,000 |
| Mar 3, 2026 | 19.60 | 20.74 | 18.84 | 20.46 | 20.46 | -3.58% | 1,577,322 |
| Mar 2, 2026 | 19.66 | 21.35 | 19.44 | 21.22 | 21.22 | 1.82% | 1,741,046 |
| Feb 27, 2026 | 20.23 | 21.02 | 20.11 | 20.84 | 20.84 | -0.53% | 2,028,627 |
| Feb 26, 2026 | 21.29 | 21.31 | 19.81 | 20.95 | 20.95 | -2.65% | 1,729,635 |
| Feb 25, 2026 | 20.61 | 21.67 | 20.61 | 21.52 | 21.52 | 6.64% | 1,486,555 |
| Feb 24, 2026 | 19.30 | 20.30 | 18.73 | 20.18 | 20.18 | 5.43% | 2,411,096 |