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

BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	29.23	29.70	28.44	28.70	28.70	-0.73%	1,416,958
Apr 20, 2026	29.65	29.90	27.90	28.91	28.91	-2.73%	1,360,453
Apr 17, 2026	29.86	30.54	29.38	29.72	29.72	0.81%	2,463,183
Apr 16, 2026	28.96	29.83	27.94	29.48	29.48	4.43%	2,754,664
Apr 15, 2026	26.52	28.27	26.42	28.23	28.23	7.87%	1,845,750
Apr 14, 2026	25.04	26.17	24.93	26.17	26.17	8.63%	1,667,320
Apr 13, 2026	22.43	24.12	22.42	24.09	24.09	7.40%	1,890,776
Apr 10, 2026	21.85	22.80	21.81	22.43	22.43	3.17%	1,508,537
Apr 9, 2026	21.31	21.78	20.60	21.74	21.74	2.79%	984,483
Apr 8, 2026	22.33	22.51	20.79	21.15	21.15	7.85%	1,480,355
Apr 7, 2026	19.17	19.68	18.26	19.61	19.61	1.87%	3,042,910
Apr 6, 2026	19.11	19.76	18.79	19.25	19.25	2.39%	1,536,951
Apr 2, 2026	17.14	18.84	16.85	18.80	18.80	1.57%	3,089,730

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.