Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

133.53 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 157.60 157.60 147.10 147.40 255,139 -11.00(-6.94%)
Mar 30, 2022 167.80 169.30 155.80 158.40 328,177 -10.00(-5.94%)
Mar 29, 2022 164.20 170.30 157.30 168.40 344,729 +11.30(+7.19%)
Mar 28, 2022 148.70 157.40 146.10 157.10 262,658 +9.20(+6.22%)
Mar 25, 2022 149.30 150.78 140.80 147.90 263,158 -1.80(-1.20%)
Mar 24, 2022 141.80 150.00 138.20 149.70 225,450 +11.10(+8.01%)
Mar 23, 2022 142.40 148.10 138.20 138.60 304,721 -10.00(-6.73%)
Mar 22, 2022 138.70 151.30 138.10 148.60 348,089 +9.60(+6.91%)
Mar 21, 2022 140.50 144.20 131.90 139.00 377,916 -2.90(-2.04%)
Mar 18, 2022 127.50 142.34 125.80 141.90 352,818 +13.00(+10.09%)
Mar 17, 2022 117.70 129.00 115.22 128.90 267,090 +8.00(+6.62%)
Mar 16, 2022 109.00 121.00 107.20 120.90 484,648 +17.10(+16.47%)
Mar 15, 2022 96.00 104.70 92.70 103.80 231,325 +11.00(+11.85%)
Mar 14, 2022 100.10 103.70 91.50 92.80 326,815 -9.80(-9.55%)
Mar 11, 2022 115.30 115.30 102.50 102.60 254,001 -9.20(-8.23%)
Mar 10, 2022 112.90 113.10 105.40 111.80 221,422 -5.40(-4.61%)
Mar 09, 2022 112.30 118.40 109.18 117.20 233,535 +14.60(+14.23%)
Mar 08, 2022 100.70 113.15 96.10 102.60 430,305 +0.90(+0.88%)
Mar 07, 2022 119.50 121.10 101.20 101.70 371,519 -18.20(-15.18%)
Mar 04, 2022 127.10 129.60 116.50 119.90 261,760 -9.10(-7.05%)
Mar 03, 2022 143.60 143.60 126.50 129.00 267,689 -13.60(-9.54%)
Mar 02, 2022 137.70 144.20 130.50 142.60 160,883 +7.60(+5.63%)
Mar 01, 2022 145.20 147.00 131.40 135.00 197,138 -11.50(-7.85%)
Feb 28, 2022 137.60 149.50 136.30 146.50 290,366 +5.80(+4.12%)
Feb 25, 2022 132.80 140.70 131.20 140.70 351,853 +13.50(+10.61%)
Feb 24, 2022 97.20 127.90 97.20 127.20 451,683 +15.60(+13.98%)
Feb 23, 2022 126.90 129.40 111.00 111.60 258,323 -11.80(-9.56%)
Feb 22, 2022 123.40 132.70 118.28 123.40 253,184 -5.40(-4.19%)
Feb 18, 2022 128.80 0 -7.30(-5.36%)
Feb 17, 2022 148.30 149.30 135.80 136.10 234,870 -17.10(-11.16%)
Feb 16, 2022 152.00 154.40 145.70 153.20 134,190 -4.90(-3.10%)
Feb 15, 2022 150.40 158.10 148.00 158.10 167,960 +15.20(+10.64%)
Feb 14, 2022 139.50 149.90 138.00 142.90 155,980 +2.10(+1.49%)
Feb 11, 2022 160.70 163.70 138.10 140.80 255,617 -18.30(-11.50%)
Feb 10, 2022 162.20 174.00 155.90 159.10 263,173 -12.30(-7.18%)
Feb 09, 2022 163.80 171.60 159.80 171.40 147,293 +14.50(+9.24%)
Feb 08, 2022 149.60 158.60 146.90 156.90 102,473 +5.20(+3.43%)
Feb 07, 2022 159.50 163.00 149.70 151.70 128,072 -7.60(-4.77%)
Feb 04, 2022 152.60 163.80 147.40 159.30 176,838 +9.40(+6.27%)
Feb 03, 2022 160.00 148.00 149.90 224,972 -31.70(-17.46%)
Feb 02, 2022 190.80 190.89 173.95 181.60 237,682 -7.50(-3.97%)
Feb 01, 2022 187.30 190.10 175.00 189.10 209,170 +7.10(+3.90%)
Jan 31, 2022 161.30 182.30 182.00 211,526 +24.90(+15.85%)
Jan 28, 2022 146.00 156.80 137.40 157.10 206,900 +12.30(+8.49%)
Jan 27, 2022 160.00 161.70 143.60 144.80 206,281 -10.00(-6.46%)
Jan 26, 2022 168.30 174.70 149.00 154.80 302,711 -0.10(-0.06%)
Jan 25, 2022 158.70 163.50 149.88 154.90 215,631 -14.80(-8.72%)
Jan 24, 2022 155.10 169.90 133.40 169.70 506,674 -1.10(-0.64%)
Jan 21, 2022 182.90 188.30 168.60 170.80 372,670 -23.60(-12.14%)
Jan 20, 2022 212.20 219.20 193.39 194.40 211,659 -13.30(-6.40%)
Jan 19, 2022 221.50 225.90 207.00 207.70 154,740 -10.80(-4.94%)
Jan 18, 2022 227.30 233.16 216.90 218.50 183,272 -21.20(-8.84%)
Jan 14, 2022 239.70 0 +7.20(+3.10%)
Jan 13, 2022 259.90 262.80 229.76 232.50 183,722 -22.90(-8.97%)
Jan 12, 2022 258.20 261.78 249.20 255.40 149,066 +2.40(+0.95%)
Jan 11, 2022 237.70 253.90 233.40 253.00 164,272 +12.70(+5.29%)
Jan 10, 2022 227.60 240.60 214.10 240.30 315,980 +2.40(+1.01%)
Jan 07, 2022 250.50 255.00 233.90 237.90 254,554 -12.10(-4.84%)
Jan 06, 2022 245.30 255.50 236.00 250.00 221,220 -1.50(-0.60%)
Jan 05, 2022 274.10 280.60 250.60 251.50 228,663 -29.10(-10.37%)
Jan 04, 2022 297.80 298.00 267.90 280.60 160,599 -14.60(-4.95%)
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.