Skip to main content

Microsectors Fang & Innovation 3X ETN (NY: BULZ )

137.69 -1.43 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.16 33.51 32.11 32.54 256,796 +0.12(+0.37%)
Feb 27, 2023 32.98 33.47 32.19 32.42 813,586 +0.69(+2.17%)
Feb 24, 2023 31.71 32.18 30.86 31.73 1,032,180 -2.15(-6.35%)
Feb 23, 2023 34.42 34.58 32.27 33.88 884,582 +1.52(+4.70%)
Feb 22, 2023 32.56 33.57 31.91 32.36 819,152 -0.14(-0.43%)
Feb 21, 2023 34.16 35.00 32.42 32.50 724,968 -3.09(-8.68%)
Feb 17, 2023 35.78 36.14 34.10 35.59 652,230 -1.20(-3.26%)
Feb 16, 2023 38.10 39.59 36.71 36.79 848,859 -3.46(-8.60%)
Feb 15, 2023 38.92 40.27 38.10 40.25 597,902 +0.45(+1.13%)
Feb 14, 2023 37.03 40.15 36.24 39.80 869,128 +1.82(+4.79%)
Feb 13, 2023 36.79 38.23 35.89 37.98 411,882 +1.75(+4.83%)
Feb 10, 2023 37.15 37.75 35.30 36.23 530,133 -2.29(-5.94%)
Feb 09, 2023 41.37 41.71 37.79 38.52 554,569 -0.89(-2.26%)
Feb 08, 2023 40.85 41.73 39.00 39.41 428,032 -2.19(-5.26%)
Feb 07, 2023 38.93 42.03 38.21 41.60 783,746 +2.78(+7.16%)
Feb 06, 2023 38.99 40.20 38.39 38.82 427,990 -1.45(-3.60%)
Feb 03, 2023 39.00 43.53 38.83 40.27 888,505 -2.09(-4.93%)
Feb 02, 2023 40.75 43.84 40.16 42.36 1,317,075 +4.90(+13.08%)
Feb 01, 2023 33.75 38.36 33.51 37.46 1,243,980 +3.81(+11.32%)
Jan 31, 2023 31.84 33.67 31.84 33.65 588,187 +1.49(+4.63%)
Jan 30, 2023 33.71 34.20 32.15 32.16 647,164 -2.86(-8.17%)
Jan 27, 2023 32.66 35.83 32.65 35.02 984,400 +1.29(+3.82%)
Jan 26, 2023 33.12 33.82 31.85 33.73 856,391 +2.55(+8.18%)
Jan 25, 2023 29.67 31.53 28.91 31.18 860,035 -0.11(-0.35%)
Jan 24, 2023 30.78 32.15 30.75 31.29 514,761 -0.40(-1.26%)
Jan 23, 2023 29.15 32.00 28.80 31.69 962,686 +3.39(+11.98%)
Jan 20, 2023 26.09 28.35 25.79 28.30 578,029 +2.94(+11.59%)
Jan 19, 2023 25.49 26.12 24.86 25.36 337,630 -0.90(-3.43%)
Jan 18, 2023 27.77 28.18 26.13 26.26 696,402 -0.86(-3.17%)
Jan 17, 2023 26.92 27.73 26.48 27.12 474,553 +0.16(+0.59%)
Jan 13, 2023 25.65 27.03 25.65 26.96 607,808 +0.24(+0.90%)
Jan 12, 2023 26.26 27.02 24.59 26.72 995,812 +0.94(+3.65%)
Jan 11, 2023 24.85 25.83 24.46 25.78 698,348 +1.09(+4.41%)
Jan 10, 2023 23.51 24.73 23.32 24.69 632,846 +0.78(+3.26%)
Jan 09, 2023 23.80 25.36 23.64 23.91 864,965 +1.04(+4.55%)
Jan 06, 2023 21.20 23.15 20.17 22.87 956,659 +1.92(+9.16%)
Jan 05, 2023 21.50 21.56 20.79 20.95 519,544 -1.13(-5.12%)
Jan 04, 2023 21.87 22.41 20.93 22.08 576,646 +1.28(+6.15%)
Jan 03, 2023 21.92 22.30 20.22 20.80 970,318 -0.49(-2.30%)
Dec 30, 2022 20.29 21.29 20.02 21.29 663,823 +0.10(+0.47%)
Dec 29, 2022 20.04 21.41 19.89 21.19 840,073 +1.94(+10.08%)
Dec 28, 2022 19.79 20.56 19.07 19.25 776,143 -0.87(-4.32%)
Dec 27, 2022 21.01 21.01 19.93 20.12 1,018,109 -1.43(-6.64%)
Dec 23, 2022 21.00 21.79 20.47 21.55 666,511 +0.16(+0.75%)
Dec 22, 2022 22.45 22.50 20.04 21.39 1,037,727 -2.19(-9.29%)
Dec 21, 2022 22.54 23.97 22.36 23.58 787,041 +1.23(+5.50%)
Dec 20, 2022 22.00 23.08 21.82 22.35 498,416 -0.34(-1.50%)
Dec 19, 2022 23.71 23.71 22.21 22.69 627,229 -1.10(-4.62%)
Dec 16, 2022 24.60 25.21 23.36 23.79 600,567 -0.61(-2.50%)
Dec 15, 2022 25.88 26.05 23.85 24.40 823,004 -3.23(-11.69%)
Dec 14, 2022 28.24 29.35 26.60 27.63 817,706 -0.90(-3.15%)
Dec 13, 2022 30.91 31.59 27.61 28.53 1,345,750 +1.19(+4.35%)
Dec 12, 2022 26.31 27.34 25.87 27.34 538,281 +0.70(+2.63%)
Dec 09, 2022 26.65 27.98 26.27 26.64 835,702 -0.02(-0.08%)
Dec 08, 2022 25.89 26.90 25.07 26.66 829,137 +1.09(+4.26%)
Dec 07, 2022 25.57 26.41 25.04 25.57 781,725 -0.63(-2.40%)
Dec 06, 2022 28.02 28.07 25.65 26.20 769,501 -2.14(-7.55%)
Dec 05, 2022 29.58 30.28 27.77 28.34 776,543 -2.21(-7.23%)
Dec 02, 2022 29.27 30.75 29.22 30.55 1,352,455 -0.69(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.