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

NYSEARCA: BULZ · Real-Time Price · USD

28.34

-6.45 (-18.54%)

At close: Oct 30, 2026, 4:00 PM

28.30

-0.04 (-0.14%)

After-hours: Oct 30, 2026, 5:47 PM EDT

BULZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.53	29.71	26.92	28.34	28.34	-18.54%	1,712,198
Oct 29, 2026	35.84	35.89	34.15	34.79	34.79	-7.05%	854,318
Oct 28, 2026	36.45	37.50	35.50	37.43	37.43	5.62%	557,982
Oct 27, 2026	34.29	35.83	34.29	35.44	35.44	5.82%	477,696
Oct 26, 2026	33.02	34.11	32.47	33.49	33.49	3.43%	449,402
Oct 23, 2026	32.22	33.40	31.89	32.38	32.38	-0.55%	829,315
Oct 22, 2026	34.49	35.16	31.85	32.56	32.56	-12.24%	909,117
Oct 21, 2026	36.83	37.53	35.78	37.10	37.10	2.63%	350,407
Oct 20, 2026	35.75	37.60	35.00	36.15	36.15	-1.26%	275,368
Oct 19, 2026	36.44	37.80	36.12	36.61	36.61	5.75%	396,940
Oct 16, 2026	38.05	38.21	34.03	34.62	34.62	-11.19%	999,526
Oct 15, 2026	36.46	39.20	35.77	38.98	38.98	0.03%	586,661
Oct 14, 2026	41.73	41.96	38.53	38.97	38.97	-9.58%	401,127
Oct 13, 2026	41.04	43.19	41.00	43.10	43.10	1.29%	239,120
Oct 12, 2026	43.50	43.60	42.20	42.55	42.55	-3.14%	234,316
Oct 9, 2026	44.25	44.66	43.70	43.93	43.93	1.60%	615,030
Oct 8, 2026	45.38	45.80	42.43	43.24	43.24	-6.20%	406,328
Oct 7, 2026	44.45	46.19	44.23	46.10	46.10	1.32%	225,692
Oct 6, 2026	45.93	46.34	45.38	45.50	45.50	1.31%	213,874
Oct 5, 2026	44.14	45.34	44.07	44.91	44.91	1.31%	211,206
Oct 2, 2026	45.35	46.14	44.18	44.33	44.33	2.19%	568,889
Oct 1, 2026	43.76	44.10	42.10	43.38	43.38	0.42%	438,578
Sep 30, 2026	42.86	44.14	42.86	43.20	43.20	0.98%	364,038
Sep 29, 2026	43.28	43.93	42.19	42.78	42.78	1.28%	414,697
Sep 28, 2026	44.24	44.37	41.55	42.24	42.24	-7.12%	402,238
Sep 25, 2026	46.34	46.53	44.93	45.48	45.48	-1.00%	649,986
Sep 24, 2026	43.72	46.14	43.62	45.94	45.94	0.75%	383,185
Sep 23, 2026	47.36	47.50	45.20	45.60	45.60	-3.61%	343,369
Sep 22, 2026	45.95	47.54	45.95	47.31	47.31	2.56%	342,279
Sep 21, 2026	43.67	46.38	43.51	46.13	46.13	10.94%	574,316
Sep 18, 2026	41.04	41.74	40.19	41.58	41.58	2.34%	480,555
Sep 17, 2026	39.66	40.93	39.63	40.63	40.63	8.75%	494,282
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