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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2024 116.96 119.00 111.19 111.33 79,520 -7.84(-6.58%)
Apr 29, 2024 119.87 120.18 116.45 119.17 99,904 +2.78(+2.39%)
Apr 26, 2024 113.88 117.45 111.91 116.39 271,860 +4.73(+4.24%)
Apr 25, 2024 103.29 112.35 102.35 111.66 208,012 -1.10(-0.98%)
Apr 24, 2024 116.11 116.55 109.89 112.76 138,996 +1.74(+1.57%)
Apr 23, 2024 106.94 111.84 106.13 111.02 116,228 +6.14(+5.85%)
Apr 22, 2024 104.08 106.39 100.16 104.88 152,961 +2.80(+2.74%)
Apr 19, 2024 110.65 110.79 100.55 102.08 345,299 -11.77(-10.34%)
Apr 18, 2024 117.16 119.00 113.48 113.85 225,429 -3.38(-2.88%)
Apr 17, 2024 125.05 125.10 116.50 117.23 93,043 -5.71(-4.64%)
Apr 16, 2024 120.75 125.14 120.00 122.94 93,186 +0.99(+0.81%)
Apr 15, 2024 132.52 132.52 121.35 121.95 153,517 -9.04(-6.90%)
Apr 12, 2024 134.96 135.69 129.71 130.99 270,744 -9.01(-6.44%)
Apr 11, 2024 134.34 140.70 131.35 140.00 162,787 +7.51(+5.67%)
Apr 10, 2024 129.89 133.37 129.57 132.49 124,357 -2.36(-1.75%)
Apr 09, 2024 135.61 136.42 129.90 134.85 77,940 +1.61(+1.21%)
Apr 08, 2024 135.92 136.16 132.45 133.24 50,477 -0.23(-0.17%)
Apr 05, 2024 131.18 136.08 128.77 133.47 245,201 +3.96(+3.06%)
Apr 04, 2024 142.36 143.60 129.50 129.51 217,177 -9.39(-6.76%)
Apr 03, 2024 133.54 139.88 133.54 138.90 71,916 +1.39(+1.01%)
Apr 02, 2024 134.30 137.66 132.40 137.51 73,255 -3.77(-2.67%)
Apr 01, 2024 138.25 144.46 138.25 141.28 66,248 +3.59(+2.61%)
Mar 28, 2024 138.67 139.30 137.04 137.69 293,199 -1.43(-1.03%)
Mar 27, 2024 143.19 143.24 135.87 139.12 133,267 -0.61(-0.44%)
Mar 26, 2024 142.84 144.48 139.50 139.73 86,968 -0.16(-0.11%)
Mar 25, 2024 135.01 142.15 134.49 139.89 67,463 +0.60(+0.43%)
Mar 22, 2024 136.93 140.68 136.28 139.29 138,947 +1.20(+0.87%)
Mar 21, 2024 142.96 143.05 138.00 138.09 163,325 +4.45(+3.33%)
Mar 20, 2024 130.82 134.42 128.12 133.64 108,011 +4.51(+3.49%)
Mar 19, 2024 126.32 129.37 122.68 129.13 81,313 -0.79(-0.61%)
Mar 18, 2024 130.54 132.14 128.50 129.92 88,674 +5.86(+4.72%)
Mar 15, 2024 124.35 127.28 123.36 124.06 159,677 -6.80(-5.20%)
Mar 14, 2024 134.08 135.45 127.93 130.86 147,545 -2.89(-2.16%)
Mar 13, 2024 136.67 136.67 132.85 133.75 80,086 -5.83(-4.18%)
Mar 12, 2024 135.07 139.70 130.10 139.58 98,302 +7.59(+5.75%)
Mar 11, 2024 132.15 135.00 129.76 131.99 104,275 -3.41(-2.52%)
Mar 08, 2024 145.03 149.66 134.06 135.40 269,677 -7.65(-5.35%)
Mar 07, 2024 138.89 144.17 136.43 143.05 199,988 +8.57(+6.37%)
Mar 06, 2024 137.69 138.04 132.00 134.48 121,992 +1.75(+1.32%)
Mar 05, 2024 138.10 138.23 129.42 132.73 199,798 -10.81(-7.53%)
Mar 04, 2024 145.77 147.31 142.74 143.54 140,978 -1.59(-1.10%)
Mar 01, 2024 138.13 146.15 138.13 145.13 245,103 +8.66(+6.35%)
Feb 29, 2024 133.14 137.29 130.94 136.47 152,045 +6.52(+5.02%)
Feb 28, 2024 130.22 131.39 128.32 129.95 67,497 -2.83(-2.13%)
Feb 27, 2024 134.01 134.01 129.66 132.78 78,294 +2.24(+1.72%)
Feb 26, 2024 130.48 134.10 129.50 130.54 96,969 +3.26(+2.56%)
Feb 23, 2024 130.45 131.95 125.45 127.28 174,574 -0.63(-0.49%)
Feb 22, 2024 125.45 129.17 123.80 127.91 269,425 +12.89(+11.21%)
Feb 21, 2024 114.98 115.74 111.05 115.02 177,847 -8.13(-6.60%)
Feb 20, 2024 124.08 126.37 118.52 123.15 148,410 -4.11(-3.23%)
Feb 16, 2024 133.90 133.90 126.88 127.26 289,169 -6.25(-4.68%)
Feb 15, 2024 133.45 134.11 129.99 133.51 347,831 +0.75(+0.56%)
Feb 14, 2024 130.29 133.24 128.28 132.76 119,085 +6.32(+5.00%)
Feb 13, 2024 123.29 130.04 121.79 126.44 191,244 -6.47(-4.87%)
Feb 12, 2024 136.27 138.80 132.00 132.91 134,353 -3.12(-2.29%)
Feb 09, 2024 132.56 136.88 131.71 136.03 301,300 +5.19(+3.97%)
Feb 08, 2024 130.78 132.83 129.82 130.84 139,510 +0.26(+0.20%)
Feb 07, 2024 126.61 130.93 125.79 130.58 170,705 +6.72(+5.43%)
Feb 06, 2024 127.88 128.94 121.07 123.86 120,031 -4.16(-3.25%)
Feb 05, 2024 128.82 129.99 123.37 128.02 166,416 -0.50(-0.39%)
Feb 02, 2024 122.73 129.50 121.70 128.52 285,825 +10.02(+8.46%)
Feb 01, 2024 116.23 118.82 115.01 118.50 201,544 +4.14(+3.62%)
Jan 31, 2024 115.89 120.05 113.72 114.36 206,058 -7.90(-6.46%)
Jan 30, 2024 125.94 126.65 121.29 122.26 102,593 -4.08(-3.23%)
Jan 29, 2024 122.34 126.45 121.69 126.34 163,435 +5.05(+4.16%)
Jan 26, 2024 121.12 124.25 120.28 121.29 256,694 -4.25(-3.39%)
Jan 25, 2024 127.34 128.98 122.41 125.54 250,550 +0.13(+0.10%)
Jan 24, 2024 125.00 129.99 123.74 125.41 283,787 +6.11(+5.12%)
Jan 23, 2024 119.48 119.60 116.65 119.30 134,620 +0.55(+0.46%)
Jan 22, 2024 122.04 123.46 117.67 118.75 247,438 -0.20(-0.17%)
Jan 19, 2024 113.58 119.17 111.94 118.95 492,701 +8.19(+7.39%)
Jan 18, 2024 110.15 112.07 107.33 110.76 343,961 +4.34(+4.08%)
Jan 17, 2024 105.88 106.62 100.96 106.42 180,826 -1.72(-1.59%)
Jan 16, 2024 105.61 109.74 105.28 108.14 193,121 +2.53(+2.40%)
Jan 12, 2024 106.87 108.24 104.94 105.61 440,487 -1.14(-1.07%)
Jan 11, 2024 106.79 108.66 101.75 106.75 472,805 +2.15(+2.06%)
Jan 10, 2024 102.81 105.49 101.63 104.60 116,276 +2.77(+2.72%)
Jan 09, 2024 98.37 103.20 98.21 101.83 101,398 +1.26(+1.25%)
Jan 08, 2024 93.84 100.72 93.84 100.57 158,861 +7.82(+8.43%)
Jan 05, 2024 92.00 94.62 91.38 92.75 200,295 +0.78(+0.85%)
Jan 04, 2024 92.00 94.71 91.55 91.97 238,975 -1.21(-1.30%)
Jan 03, 2024 93.32 95.08 92.73 93.18 170,413 -3.38(-3.50%)
Jan 02, 2024 101.49 101.79 94.41 96.56 242,861 -8.66(-8.23%)
Dec 29, 2023 107.51 107.96 103.67 105.22 241,612 -2.14(-1.99%)
Dec 28, 2023 108.89 109.34 107.03 107.36 161,597 -0.91(-0.84%)
Dec 27, 2023 108.39 109.18 107.03 108.27 103,203 +0.57(+0.53%)
Dec 26, 2023 106.05 108.07 105.81 107.70 122,846 +2.70(+2.57%)
Dec 22, 2023 106.50 106.75 103.65 105.00 272,030 -0.08(-0.08%)
Dec 21, 2023 104.45 105.62 102.20 105.08 273,269 +5.45(+5.47%)
Dec 20, 2023 104.62 106.69 99.49 99.63 186,181 -5.64(-5.36%)
Dec 19, 2023 103.45 105.37 103.33 105.27 113,945 +2.04(+1.98%)
Dec 18, 2023 100.29 104.23 99.93 103.23 167,578 +3.27(+3.27%)
Dec 15, 2023 97.33 101.24 97.33 99.96 233,085 +2.52(+2.59%)
Dec 14, 2023 97.60 99.34 94.60 97.44 302,633 +0.14(+0.14%)
Dec 13, 2023 94.93 98.38 94.05 97.30 210,063 +2.49(+2.63%)
Dec 12, 2023 90.87 94.86 90.80 94.81 159,498 +2.86(+3.11%)
Dec 11, 2023 89.35 92.56 88.52 91.95 139,573 +2.99(+3.36%)
Dec 08, 2023 85.51 89.16 85.51 88.96 236,596 +2.02(+2.32%)
Dec 07, 2023 83.39 87.38 83.39 86.94 215,960 +5.51(+6.77%)
Dec 06, 2023 86.45 86.66 81.09 81.43 166,584 -2.46(-2.93%)
Dec 05, 2023 81.20 84.73 81.14 83.89 135,792 +0.96(+1.16%)
Dec 04, 2023 84.21 84.39 80.44 82.93 195,486 -4.87(-5.55%)
Dec 01, 2023 86.35 88.49 85.24 87.80 363,300 -0.26(-0.30%)
Nov 30, 2023 90.32 90.56 85.69 88.06 213,022 -0.78(-0.88%)
Nov 29, 2023 91.13 92.38 88.55 88.84 148,808 +0.08(+0.09%)
Nov 28, 2023 86.52 88.85 85.96 88.76 129,637 +0.42(+0.48%)
Nov 27, 2023 88.03 90.45 87.63 88.34 108,441 +0.17(+0.19%)
Nov 24, 2023 88.46 89.05 87.46 88.17 53,682 -0.83(-0.93%)
Nov 22, 2023 89.52 92.00 88.40 89.00 216,766 +0.65(+0.74%)
Nov 21, 2023 88.44 89.26 86.95 88.35 141,034 -2.19(-2.42%)
Nov 20, 2023 87.02 91.20 87.00 90.54 138,263 +3.39(+3.89%)
Nov 17, 2023 85.92 87.75 84.85 87.15 121,225 +0.66(+0.76%)
Nov 16, 2023 84.09 86.77 83.45 86.49 159,493 +1.73(+2.04%)
Nov 15, 2023 85.83 85.83 83.28 84.76 189,155 +0.43(+0.51%)
Nov 14, 2023 83.24 85.12 82.63 84.33 273,269 +5.62(+7.14%)
Nov 13, 2023 78.02 79.67 76.60 78.71 126,655 -0.60(-0.76%)
Nov 10, 2023 74.62 79.61 74.00 79.31 249,040 +6.08(+8.30%)
Nov 09, 2023 75.46 76.88 72.95 73.23 222,387 -1.42(-1.90%)
Nov 08, 2023 74.72 75.40 72.91 74.65 128,275 +0.19(+0.26%)
Nov 07, 2023 72.25 75.09 71.66 74.46 128,533 +2.78(+3.88%)
Nov 06, 2023 71.36 72.33 69.74 71.68 131,701 +0.89(+1.26%)
Nov 03, 2023 69.07 71.63 68.70 70.79 271,967 +2.88(+4.24%)
Nov 02, 2023 67.33 68.33 66.00 67.91 307,943 +3.58(+5.57%)
Nov 01, 2023 59.79 64.44 59.79 64.33 163,521 +5.17(+8.74%)
Oct 31, 2023 58.05 59.31 56.34 59.16 66,303 +1.11(+1.91%)
Oct 30, 2023 57.35 59.13 56.47 58.05 151,484 +1.99(+3.55%)
Oct 27, 2023 56.04 57.55 55.28 56.06 299,352 +2.63(+4.92%)
Oct 26, 2023 56.74 57.74 52.22 53.43 274,826 -3.84(-6.71%)
Oct 25, 2023 62.26 62.49 56.71 57.27 181,133 -6.64(-10.39%)
Oct 24, 2023 62.70 64.13 61.50 63.91 108,582 +2.33(+3.78%)
Oct 23, 2023 60.10 63.97 58.85 61.58 148,310 +0.35(+0.57%)
Oct 20, 2023 64.37 64.96 61.06 61.23 221,628 -3.30(-5.11%)
Oct 19, 2023 66.90 67.78 63.99 64.53 272,081 +0.11(+0.17%)
Oct 18, 2023 65.69 67.36 63.65 64.42 98,834 -3.43(-5.06%)
Oct 17, 2023 65.97 68.88 63.81 67.85 133,105 -1.16(-1.68%)
Oct 16, 2023 67.05 69.60 66.70 69.01 106,610 +2.80(+4.23%)
Oct 13, 2023 70.77 71.00 65.90 66.21 195,896 -4.42(-6.26%)
Oct 12, 2023 71.10 73.35 68.96 70.63 177,694 +0.05(+0.07%)
Oct 11, 2023 69.76 71.02 68.71 70.58 111,896 +1.72(+2.50%)
Oct 10, 2023 68.21 71.02 67.71 68.86 170,363 +0.52(+0.76%)
Oct 09, 2023 65.77 68.72 64.91 68.34 120,522 +0.60(+0.89%)
Oct 06, 2023 62.36 68.49 61.60 67.74 248,624 +3.84(+6.01%)
Oct 05, 2023 63.89 64.42 61.63 63.90 150,332 -0.11(-0.17%)
Oct 04, 2023 61.87 64.38 61.44 64.01 118,555 +2.81(+4.59%)
Oct 03, 2023 62.93 65.44 60.04 61.20 154,818 -3.33(-5.16%)
Oct 02, 2023 62.10 65.37 61.93 64.53 113,458 +2.00(+3.20%)
Sep 29, 2023 63.64 65.11 61.78 62.53 204,775 +0.99(+1.61%)
Sep 28, 2023 58.97 62.95 58.20 61.54 157,117 +1.55(+2.58%)
Sep 27, 2023 60.25 61.19 57.69 59.99 179,004 +0.37(+0.62%)
Sep 26, 2023 61.02 61.58 58.96 59.62 165,984 -2.89(-4.62%)
Sep 25, 2023 60.56 62.58 61.19 62.51 121,766 +1.27(+2.07%)
Sep 22, 2023 62.75 63.82 60.97 61.24 197,398 -0.31(-0.50%)
Sep 21, 2023 62.86 64.03 61.51 61.55 272,325 -4.40(-6.67%)
Sep 20, 2023 70.71 71.46 65.79 65.95 112,653 -4.27(-6.08%)
Sep 19, 2023 70.03 71.12 68.46 70.22 113,318 -0.67(-0.95%)
Sep 18, 2023 69.77 71.70 69.41 70.89 66,923 +0.00(+0.00%)
Sep 15, 2023 75.01 75.09 70.15 70.89 219,993 -5.21(-6.85%)
Sep 14, 2023 76.56 77.01 74.36 76.10 226,715 +1.10(+1.47%)
Sep 13, 2023 74.36 76.47 73.68 75.00 98,868 +1.05(+1.42%)
Sep 12, 2023 75.19 77.56 73.87 73.95 79,841 -2.96(-3.85%)
Sep 11, 2023 76.19 77.28 73.95 76.91 131,613 +3.66(+5.00%)
Sep 08, 2023 73.60 75.30 72.62 73.25 205,609 -0.18(-0.25%)
Sep 07, 2023 71.41 73.82 70.65 73.43 267,210 -1.85(-2.46%)
Sep 06, 2023 76.65 77.11 73.35 75.28 146,556 -2.07(-2.68%)
Sep 05, 2023 75.43 78.55 74.79 77.35 175,032 +1.39(+1.83%)
Sep 01, 2023 77.77 78.17 74.88 75.96 320,379 -0.16(-0.21%)
Aug 31, 2023 74.50 77.37 74.50 76.12 230,217 +2.36(+3.20%)
Aug 30, 2023 72.31 74.43 71.02 73.76 213,671 +1.46(+2.02%)
Aug 29, 2023 66.30 72.73 66.28 72.30 233,446 +5.24(+7.81%)
Aug 28, 2023 67.08 67.84 65.14 67.06 159,599 +1.85(+2.84%)
Aug 25, 2023 63.76 66.64 61.44 65.21 314,850 +1.72(+2.71%)
Aug 24, 2023 72.26 72.33 63.45 63.49 186,055 -6.00(-8.63%)
Aug 23, 2023 65.44 70.08 65.27 69.49 226,991 +4.38(+6.73%)
Aug 22, 2023 68.07 68.28 64.67 65.11 106,646 -0.98(-1.48%)
Aug 21, 2023 62.56 66.28 62.30 66.09 157,007 +4.53(+7.36%)
Aug 18, 2023 59.20 62.29 58.95 61.56 495,316 -0.49(-0.79%)
Aug 17, 2023 65.50 65.63 61.75 62.05 259,754 -2.73(-4.21%)
Aug 16, 2023 67.48 68.33 64.74 64.78 117,574 -3.59(-5.25%)
Aug 15, 2023 71.24 71.24 68.02 68.37 103,786 -3.29(-4.59%)
Aug 14, 2023 66.24 71.66 65.71 71.66 136,843 +4.42(+6.57%)
Aug 11, 2023 67.65 68.77 66.26 67.24 315,220 -2.33(-3.35%)
Aug 10, 2023 71.20 73.42 68.51 69.57 431,352 +0.03(+0.04%)
Aug 09, 2023 74.56 74.56 69.00 69.54 139,493 -4.75(-6.39%)
Aug 08, 2023 75.01 75.16 72.25 74.29 131,587 -3.09(-3.99%)
Aug 07, 2023 77.14 77.56 74.90 77.38 133,974 +1.45(+1.91%)
Aug 04, 2023 76.70 79.55 75.42 75.93 253,556 +1.07(+1.43%)
Aug 03, 2023 72.48 76.24 72.48 74.86 160,824 -0.79(-1.04%)
Aug 02, 2023 80.36 80.36 73.84 75.65 209,718 -7.66(-9.19%)
Aug 01, 2023 82.45 83.87 81.05 83.31 80,959 -0.02(-0.02%)
Jul 31, 2023 83.00 83.95 81.93 83.33 107,350 +0.84(+1.02%)
Jul 28, 2023 80.03 83.16 79.42 82.49 239,807 +5.59(+7.27%)
Jul 27, 2023 81.00 81.88 76.08 76.90 277,844 +0.76(+1.00%)
Jul 26, 2023 76.06 77.50 73.97 76.14 103,162 -0.59(-0.77%)
Jul 25, 2023 75.65 77.86 75.34 76.73 117,797 +1.73(+2.31%)
Jul 24, 2023 75.04 75.52 73.22 75.00 160,879 +0.27(+0.36%)
Jul 21, 2023 77.01 77.31 74.26 74.73 260,598 -0.30(-0.40%)
Jul 20, 2023 79.96 81.03 74.24 75.03 310,572 -9.15(-10.87%)
Jul 19, 2023 85.62 86.40 83.50 84.18 197,277 +0.42(+0.50%)
Jul 18, 2023 81.04 84.60 79.46 83.76 170,580 +2.26(+2.77%)
Jul 17, 2023 79.65 82.58 79.07 81.50 136,484 +2.61(+3.31%)
Jul 14, 2023 80.00 82.69 78.18 78.89 264,054 -0.66(-0.83%)
Jul 13, 2023 77.80 80.39 77.00 79.55 285,624 +3.92(+5.18%)
Jul 12, 2023 74.50 75.95 73.27 75.63 237,540 +3.52(+4.88%)
Jul 11, 2023 71.31 72.28 69.53 72.11 84,654 +1.47(+2.08%)
Jul 10, 2023 69.71 70.64 68.20 70.64 119,221 +0.74(+1.06%)
Jul 07, 2023 70.09 72.58 69.77 69.90 251,930 -0.36(-0.51%)
Jul 06, 2023 69.77 70.42 68.16 70.26 281,597 -2.47(-3.40%)
Jul 05, 2023 72.44 74.22 72.39 72.73 125,647 -0.27(-0.37%)
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.