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 )

111.33 -7.84 (-6.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 38.70 40.09 35.90 38.20 784,094 -2.10(-5.21%)
Jun 29, 2022 40.90 41.40 38.70 40.30 339,790 -1.10(-2.66%)
Jun 28, 2022 46.80 48.10 41.20 41.40 742,390 -5.30(-11.35%)
Jun 27, 2022 48.80 49.30 45.60 46.70 688,947 -1.20(-2.51%)
Jun 24, 2022 43.50 48.10 43.45 47.90 579,607 +5.70(+13.51%)
Jun 23, 2022 41.20 42.60 39.40 42.20 453,339 +2.00(+4.98%)
Jun 22, 2022 39.10 42.70 38.90 40.20 570,763 +0.00(+0.00%)
Jun 21, 2022 39.90 42.30 39.80 40.20 427,990 +2.40(+6.35%)
Jun 17, 2022 36.30 38.90 35.40 37.80 479,452 +1.20(+3.28%)
Jun 16, 2022 39.10 39.60 35.40 36.60 688,147 -6.50(-15.08%)
Jun 15, 2022 40.60 45.00 39.90 43.10 881,989 +3.80(+9.67%)
Jun 14, 2022 40.60 40.90 37.70 39.30 669,316 -0.30(-0.76%)
Jun 13, 2022 43.00 44.70 39.10 39.60 922,800 -9.40(-19.18%)
Jun 10, 2022 53.30 54.10 48.30 49.00 965,220 -8.30(-14.49%)
Jun 09, 2022 62.60 64.90 57.20 57.30 421,786 -6.30(-9.91%)
Jun 08, 2022 64.10 66.90 62.50 63.60 340,246 -1.60(-2.45%)
Jun 07, 2022 60.90 65.70 59.60 65.20 422,989 +1.50(+2.35%)
Jun 06, 2022 66.50 67.80 62.25 63.70 457,719 +0.50(+0.79%)
Jun 03, 2022 65.70 67.30 62.10 63.20 640,201 -7.60(-10.73%)
Jun 02, 2022 61.40 71.10 60.80 70.80 865,718 +8.40(+13.46%)
Jun 01, 2022 66.30 68.79 60.80 62.40 702,253 -1.20(-1.89%)
May 31, 2022 64.40 66.30 60.10 63.60 595,730 -0.50(-0.78%)
May 27, 2022 59.00 64.19 58.99 64.10 793,806 +7.10(+12.46%)
May 26, 2022 50.60 58.10 50.10 57.00 487,578 +5.20(+10.04%)
May 25, 2022 47.90 53.10 47.80 51.80 351,634 +2.80(+5.71%)
May 24, 2022 51.10 51.40 46.20 49.00 528,418 -6.10(-11.07%)
May 23, 2022 53.10 55.40 50.60 55.10 316,167 +1.90(+3.57%)
May 20, 2022 56.70 57.50 47.45 53.20 552,773 -1.40(-2.56%)
May 19, 2022 53.40 58.20 52.80 54.60 346,050 +0.10(+0.18%)
May 18, 2022 60.30 62.35 53.60 54.50 419,023 -9.30(-14.58%)
May 17, 2022 62.00 64.00 59.00 63.80 450,935 +5.90(+10.19%)
May 16, 2022 59.50 60.90 57.10 57.90 331,236 -2.90(-4.77%)
May 13, 2022 56.00 61.60 54.50 60.80 462,156 +8.30(+15.81%)
May 12, 2022 49.30 55.65 46.91 52.50 636,309 +0.20(+0.38%)
May 11, 2022 58.50 63.20 51.72 52.30 674,915 -7.80(-12.98%)
May 10, 2022 61.80 63.30 56.15 60.10 893,196 +2.70(+4.70%)
May 09, 2022 63.30 65.80 56.25 57.40 571,645 -10.80(-15.84%)
May 06, 2022 69.80 72.70 63.80 68.20 544,241 -2.60(-3.67%)
May 05, 2022 81.70 81.70 67.20 70.80 782,053 -15.70(-18.15%)
May 04, 2022 79.00 87.20 71.80 86.50 545,566 +8.90(+11.47%)
May 03, 2022 76.50 79.86 74.90 77.60 319,134 +0.20(+0.26%)
May 02, 2022 70.00 77.50 68.40 77.40 423,542 +5.30(+7.35%)
Apr 29, 2022 78.10 83.50 72.00 72.10 421,621 -10.50(-12.71%)
Apr 28, 2022 76.70 84.40 72.50 82.60 475,572 +11.90(+16.83%)
Apr 27, 2022 71.10 76.50 69.60 70.70 391,948 -1.50(-2.08%)
Apr 26, 2022 81.74 82.20 72.00 72.20 490,848 -12.00(-14.25%)
Apr 25, 2022 79.10 84.40 78.40 84.20 472,957 +3.40(+4.21%)
Apr 22, 2022 88.10 89.80 80.50 80.80 381,915 -7.10(-8.08%)
Apr 21, 2022 101.50 104.20 86.60 87.90 633,188 -9.70(-9.94%)
Apr 20, 2022 109.80 110.10 96.15 97.60 533,992 -17.80(-15.42%)
Apr 19, 2022 105.90 115.80 104.10 115.40 246,173 +8.80(+8.26%)
Apr 18, 2022 104.50 109.00 102.50 106.60 324,817 +1.30(+1.23%)
Apr 14, 2022 116.10 116.10 105.00 105.30 244,497 -10.70(-9.22%)
Apr 13, 2022 109.50 117.30 108.30 116.00 178,723 +5.00(+4.50%)
Apr 12, 2022 119.60 122.30 109.10 111.00 335,546 -2.20(-1.94%)
Apr 11, 2022 115.80 117.68 111.70 113.20 209,324 -9.00(-7.36%)
Apr 08, 2022 127.50 127.70 121.80 122.20 200,840 -7.70(-5.93%)
Apr 07, 2022 129.20 133.50 121.20 129.90 186,337 -0.80(-0.61%)
Apr 06, 2022 137.00 137.89 125.20 130.70 411,204 -14.70(-10.11%)
Apr 05, 2022 158.20 158.60 143.40 145.40 260,059 -14.50(-9.07%)
Apr 04, 2022 147.40 160.30 147.40 159.90 311,106 +14.60(+10.05%)
Apr 01, 2022 148.50 150.20 140.70 145.30 286,812 -2.10(-1.42%)
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%)
Jan 03, 2022 282.50 296.80 280.60 295.20 106,049 +20.30(+7.38%)
Dec 31, 2021 283.80 286.50 274.40 274.90 66,657 -8.70(-3.07%)
Dec 30, 2021 285.00 293.64 282.30 283.60 67,739 -5.00(-1.73%)
Dec 29, 2021 291.10 294.01 280.60 288.60 79,989 -1.40(-0.48%)
Dec 28, 2021 299.50 300.20 287.10 290.00 123,519 -6.80(-2.29%)
Dec 27, 2021 285.30 298.55 285.30 296.80 180,392 +14.20(+5.02%)
Dec 23, 2021 273.70 285.70 272.51 282.60 103,728 +8.70(+3.18%)
Dec 22, 2021 264.10 273.90 260.80 273.90 97,133 +7.60(+2.85%)
Dec 21, 2021 251.20 266.35 242.30 266.30 114,740 +26.30(+10.96%)
Dec 20, 2021 239.60 244.46 233.50 240.00 190,975 -12.10(-4.80%)
Dec 17, 2021 243.30 258.59 238.10 252.10 164,733 +0.80(+0.32%)
Dec 16, 2021 278.80 279.50 246.00 251.30 202,990 -23.90(-8.68%)
Dec 15, 2021 253.90 275.80 241.50 275.20 170,281 +20.30(+7.96%)
Dec 14, 2021 250.80 258.70 245.40 254.90 168,100 -7.60(-2.90%)
Dec 13, 2021 276.40 280.00 261.85 262.50 80,438 -15.60(-5.61%)
Dec 10, 2021 283.90 287.30 269.18 278.10 77,287 +0.80(+0.29%)
Dec 09, 2021 294.00 299.50 276.03 277.30 88,191 -20.60(-6.92%)
Dec 08, 2021 290.90 298.10 284.40 297.90 52,497 +7.00(+2.41%)
Dec 07, 2021 284.00 293.20 280.84 290.90 105,223 +27.70(+10.52%)
Dec 06, 2021 255.50 265.60 240.50 263.20 141,068 +4.30(+1.66%)
Dec 03, 2021 281.10 281.60 246.30 258.90 283,263 -25.50(-8.97%)
Dec 02, 2021 271.20 284.40 264.50 284.40 101,966 +8.30(+3.01%)
Dec 01, 2021 317.80 317.90 276.00 276.10 112,194 -33.10(-10.71%)
Nov 30, 2021 325.50 332.50 300.80 309.20 70,350 -17.70(-5.41%)
Nov 29, 2021 317.60 328.10 310.10 326.90 60,247 +14.90(+4.78%)
Nov 26, 2021 317.30 320.50 303.40 312.00 52,980 -10.10(-3.14%)
Nov 24, 2021 305.40 322.50 299.80 322.10 45,690 +10.00(+3.20%)
Nov 23, 2021 320.00 324.70 297.50 312.10 106,412 -16.90(-5.14%)
Nov 22, 2021 350.70 358.50 327.80 329.00 75,046 -17.10(-4.94%)
Nov 19, 2021 344.00 351.20 341.56 346.10 33,493 +9.20(+2.73%)
Nov 18, 2021 340.60 337.50 330.00 336.90 35,846 +9.30(+2.84%)
Nov 17, 2021 333.90 335.50 325.10 327.60 23,044 -4.40(-1.33%)
Nov 16, 2021 318.10 332.70 318.10 332.00 22,372 +9.10(+2.82%)
Nov 15, 2021 323.20 325.00 313.60 322.90 41,025 +2.30(+0.72%)
Nov 12, 2021 308.70 320.90 305.00 320.60 28,802 +13.00(+4.23%)
Nov 11, 2021 312.70 312.70 305.65 307.60 41,833 +6.00(+1.99%)
Nov 10, 2021 309.00 301.60 72,080 -19.60(-6.10%)
Nov 09, 2021 342.50 344.20 315.80 321.20 56,230 -16.80(-4.97%)
Nov 08, 2021 329.90 343.90 327.80 338.00 35,020 +7.60(+2.30%)
Nov 05, 2021 339.20 347.50 326.60 330.40 42,591 -7.60(-2.25%)
Nov 04, 2021 328.90 343.30 326.55 338.00 54,358 +14.90(+4.61%)
Nov 03, 2021 311.60 323.50 308.20 323.10 35,870 +12.50(+4.02%)
Nov 02, 2021 307.80 314.30 305.40 310.60 37,290 +0.00(+0.00%)
Nov 01, 2021 303.30 310.60 297.28 310.60 60,475 +9.60(+3.19%)
Oct 29, 2021 289.40 301.20 289.10 301.00 66,992 +4.60(+1.55%)
Oct 28, 2021 291.90 296.90 287.30 296.40 99,831 +11.50(+4.04%)
Oct 27, 2021 288.00 294.70 284.60 284.90 87,237 -1.70(-0.59%)
Oct 26, 2021 290.90 286.60 128,754 +1.80(+0.63%)
Oct 25, 2021 276.60 287.50 272.80 284.80 138,526 +15.10(+5.60%)
Oct 22, 2021 275.70 278.70 264.70 269.70 92,411 -13.80(-4.87%)
Oct 21, 2021 274.20 284.20 273.00 283.50 108,747 +7.30(+2.64%)
Oct 20, 2021 280.80 283.10 270.70 276.20 106,365 -4.30(-1.53%)
Oct 19, 2021 279.10 282.35 275.60 280.50 115,784 +3.60(+1.30%)
Oct 18, 2021 263.00 276.90 261.70 276.90 112,226 +11.90(+4.49%)
Oct 15, 2021 264.30 265.10 259.60 265.00 57,637 +4.40(+1.69%)
Oct 14, 2021 254.80 261.51 252.00 260.60 92,682 +14.10(+5.72%)
Oct 13, 2021 242.90 246.60 241.26 246.50 55,030 +8.60(+3.61%)
Oct 12, 2021 243.00 244.70 236.10 237.90 74,824 -1.40(-0.59%)
Oct 11, 2021 241.80 250.10 239.00 239.30 71,483 -5.60(-2.29%)
Oct 08, 2021 253.30 253.39 244.20 244.90 88,594 -5.70(-2.27%)
Oct 07, 2021 250.90 256.50 249.55 250.60 89,635 +6.10(+2.49%)
Oct 06, 2021 231.50 244.70 229.50 244.50 138,664 +5.20(+2.17%)
Oct 05, 2021 230.90 243.31 230.10 239.30 137,636 +10.90(+4.77%)
Oct 04, 2021 243.20 243.20 222.10 228.40 397,658 -19.60(-7.90%)
Oct 01, 2021 243.30 248.00 234.60 248.00 150,763 +7.70(+3.20%)
Sep 30, 2021 242.30 247.30 239.00 240.30 127,411 +1.50(+0.63%)
Sep 29, 2021 245.90 249.40 236.30 238.80 308,714 -6.20(-2.53%)
Sep 28, 2021 260.10 261.50 242.10 245.00 424,422 -25.80(-9.53%)
Sep 27, 2021 266.00 272.00 258.70 270.80 25,520 -2.20(-0.81%)
Sep 24, 2021 265.30 273.30 263.50 273.00 17,418 +1.80(+0.66%)
Sep 23, 2021 265.60 272.50 261.94 271.20 21,585 +11.00(+4.23%)
Sep 22, 2021 252.40 262.50 250.50 260.20 26,019 +9.60(+3.83%)
Sep 21, 2021 254.40 255.20 247.00 250.60 51,747 +0.10(+0.04%)
Sep 20, 2021 252.60 256.25 238.25 250.50 50,787 -18.90(-7.02%)
Sep 17, 2021 274.40 274.60 265.20 269.40 16,106 -7.20(-2.60%)
Sep 16, 2021 269.60 276.60 265.90 276.60 17,148 +3.10(+1.13%)
Sep 15, 2021 270.00 273.60 263.00 273.50 12,890 +4.50(+1.67%)
Sep 14, 2021 272.70 274.00 266.19 269.00 19,954 -3.00(-1.10%)
Sep 13, 2021 278.10 278.10 263.40 272.00 23,568 -4.00(-1.45%)
Sep 10, 2021 283.10 286.10 273.00 276.00 15,612 -2.90(-1.04%)
Sep 09, 2021 281.40 284.70 278.00 278.90 15,501 -3.40(-1.20%)
Sep 08, 2021 290.70 291.00 275.00 282.30 27,356 -11.70(-3.98%)
Sep 07, 2021 288.10 294.00 286.90 294.00 13,919 +5.50(+1.91%)
Sep 03, 2021 282.00 288.50 279.50 288.50 14,312 +4.10(+1.44%)
Sep 02, 2021 287.50 288.98 281.00 284.40 24,055 -1.80(-0.63%)
Sep 01, 2021 287.70 291.40 284.90 286.20 20,584 +1.20(+0.42%)
Aug 31, 2021 287.10 287.10 279.30 285.00 39,269 -10.50(-3.55%)
Aug 30, 2021 289.70 295.50 287.50 295.50 49,514 +10.30(+3.61%)
Aug 27, 2021 278.10 285.20 273.50 285.20 30,522 +11.20(+4.09%)
Aug 26, 2021 277.10 280.50 271.00 274.00 17,454 -3.00(-1.08%)
Aug 25, 2021 278.30 279.30 273.30 277.00 20,288 +1.80(+0.65%)
Aug 24, 2021 277.60 278.40 273.40 275.20 32,445 -3.30(-1.18%)
Aug 23, 2021 267.00 278.50 262.00 278.50 33,343 +19.20(+7.40%)
Aug 20, 2021 255.60 259.30 250.50 259.30 17,152 +9.80(+3.93%)
Aug 19, 2021 244.30 253.30 238.80 249.50 6,682 +5.40(+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.