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 )

117.23 -5.71 (-4.64%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jun 30, 2023 70.89 73.00 70.86 71.93 301,868 +2.79(+4.04%)
Jun 29, 2023 70.74 70.74 68.00 69.14 177,177 -1.18(-1.68%)
Jun 28, 2023 67.88 71.82 67.88 70.32 154,958 +0.51(+0.73%)
Jun 27, 2023 66.62 70.20 66.18 69.81 183,599 +3.88(+5.89%)
Jun 26, 2023 69.06 71.31 65.84 65.93 156,295 -3.31(-4.78%)
Jun 23, 2023 68.35 70.52 67.81 69.24 370,903 -1.82(-2.56%)
Jun 22, 2023 67.80 71.08 67.65 71.06 405,620 +1.71(+2.47%)
Jun 21, 2023 74.67 75.06 69.03 69.35 287,227 -5.87(-7.80%)
Jun 20, 2023 74.00 75.80 72.32 75.22 192,738 -0.19(-0.25%)
Jun 16, 2023 79.18 79.40 75.09 75.41 372,252 -1.10(-1.44%)
Jun 15, 2023 72.85 77.79 72.62 76.51 475,118 +35.55(+86.79%)
May 08, 2023 40.05 41.14 39.45 40.96 153,021 +0.71(+1.76%)
May 05, 2023 38.52 40.51 38.26 40.25 249,320 +2.31(+6.09%)
May 04, 2023 37.35 39.00 36.98 37.94 273,378 -0.14(-0.37%)
May 03, 2023 38.88 40.17 37.96 38.08 271,641 -1.31(-3.33%)
May 02, 2023 40.82 41.10 38.80 39.39 412,068 -1.70(-4.14%)
May 01, 2023 41.30 41.57 40.37 41.09 171,019 -0.45(-1.08%)
Apr 28, 2023 40.60 41.58 39.68 41.54 414,428 +1.36(+3.38%)
Apr 27, 2023 38.68 40.39 38.00 40.18 355,784 +3.21(+8.68%)
Apr 26, 2023 37.95 38.38 36.63 36.97 358,352 +0.57(+1.57%)
Apr 25, 2023 38.74 38.82 36.36 36.40 487,059 -3.07(-7.78%)
Apr 24, 2023 39.83 40.65 38.39 39.47 229,021 -0.55(-1.37%)
Apr 21, 2023 39.81 40.20 38.75 40.02 231,553 +0.06(+0.15%)
Apr 20, 2023 39.68 41.36 39.38 39.96 303,909 -1.36(-3.29%)
Apr 19, 2023 40.08 41.67 40.00 41.32 225,007 -0.50(-1.20%)
Apr 18, 2023 42.89 43.24 41.33 41.82 256,438 -0.13(-0.31%)
Apr 17, 2023 41.53 42.28 40.67 41.95 244,251 -0.25(-0.59%)
Apr 14, 2023 41.85 43.00 40.91 42.20 289,179 -0.31(-0.73%)
Apr 13, 2023 40.90 42.75 40.90 42.51 282,625 +2.48(+6.20%)
Apr 12, 2023 42.84 43.20 39.81 40.03 415,501 -1.83(-4.37%)
Apr 11, 2023 43.02 43.29 41.63 41.86 212,099 -1.08(-2.52%)
Apr 10, 2023 41.60 43.14 40.89 42.94 243,148 -0.42(-0.97%)
Apr 06, 2023 41.77 43.59 40.92 43.36 413,011 +0.57(+1.33%)
Apr 05, 2023 43.99 43.99 41.68 42.79 362,043 -1.92(-4.29%)
Apr 04, 2023 45.23 46.02 44.08 44.71 323,018 -0.16(-0.36%)
Apr 03, 2023 44.62 45.17 43.45 44.87 380,681 -1.13(-2.46%)
Mar 31, 2023 43.76 46.07 43.57 46.00 540,957 +2.22(+5.07%)
Mar 30, 2023 43.45 44.25 43.11 43.78 549,674 +1.59(+3.77%)
Mar 29, 2023 40.79 42.50 40.77 42.19 513,710 +2.86(+7.27%)
Mar 28, 2023 39.87 39.87 38.25 39.33 306,337 -1.03(-2.55%)
Mar 27, 2023 41.30 42.01 39.79 40.36 435,079 -0.56(-1.37%)
Mar 24, 2023 40.03 40.97 39.38 40.92 440,419 +0.23(+0.57%)
Mar 23, 2023 39.96 42.60 39.10 40.69 686,310 +1.17(+2.96%)
Mar 22, 2023 41.84 43.86 39.48 39.52 849,226 -2.07(-4.98%)
Mar 21, 2023 40.38 41.95 39.69 41.59 515,067 +2.08(+5.26%)
Mar 20, 2023 38.79 39.63 37.50 39.51 484,548 +0.21(+0.53%)
Mar 17, 2023 40.10 41.02 38.51 39.30 648,123 -0.68(-1.70%)
Mar 16, 2023 35.61 40.00 35.56 39.98 1,083,083 +4.34(+12.18%)
Mar 15, 2023 33.73 35.78 33.25 35.64 1,131,780 +0.89(+2.56%)
Mar 14, 2023 33.19 34.98 33.19 34.75 761,431 +3.16(+10.00%)
Mar 13, 2023 30.34 32.88 29.40 31.59 1,328,726 +0.14(+0.45%)
Mar 10, 2023 32.91 33.70 31.02 31.45 1,140,239 -1.33(-4.06%)
Mar 09, 2023 34.96 36.28 32.49 32.78 512,472 -2.19(-6.26%)
Mar 08, 2023 34.14 35.06 33.45 34.97 359,851 +1.00(+2.94%)
Mar 07, 2023 35.23 35.70 33.77 33.97 441,771 -1.18(-3.36%)
Mar 06, 2023 36.13 37.27 35.09 35.15 489,837 -0.44(-1.24%)
Mar 03, 2023 34.10 35.75 33.84 35.59 538,524 +2.27(+6.81%)
Mar 02, 2023 31.66 33.57 31.48 33.32 313,119 +1.35(+4.22%)
Mar 01, 2023 32.62 33.13 31.73 31.97 472,574 -0.57(-1.75%)
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%)
Dec 01, 2022 31.41 31.90 30.08 31.24 1,359,050 -0.41(-1.30%)
Nov 30, 2022 26.74 31.68 26.43 31.65 1,664,724 +4.91(+18.36%)
Nov 29, 2022 27.42 27.72 26.32 26.74 1,021,551 -0.59(-2.16%)
Nov 28, 2022 28.20 29.02 26.96 27.33 953,392 -1.68(-5.79%)
Nov 25, 2022 29.25 29.54 28.92 29.01 541,817 -0.78(-2.62%)
Nov 23, 2022 28.50 30.02 28.40 29.79 1,331,388 +1.37(+4.82%)
Nov 22, 2022 26.93 28.51 26.23 28.42 798,207 +1.71(+6.40%)
Nov 21, 2022 27.72 28.00 26.43 26.71 1,016,335 -1.78(-6.25%)
Nov 18, 2022 30.07 30.13 27.58 28.49 1,228,100 -0.56(-1.93%)
Nov 17, 2022 27.59 29.59 27.51 29.05 994,935 -0.49(-1.66%)
Nov 16, 2022 30.73 31.04 29.07 29.54 1,069,050 -2.88(-8.88%)
Nov 15, 2022 33.18 33.92 31.10 32.42 1,767,956 +1.91(+6.26%)
Nov 14, 2022 30.26 31.98 29.53 30.51 1,057,867 -0.26(-0.84%)
Nov 11, 2022 28.19 31.16 27.67 30.77 1,719,158 +2.44(+8.61%)
Nov 10, 2022 25.70 28.44 25.03 28.33 2,497,678 +6.30(+28.60%)
Nov 09, 2022 23.58 23.75 21.96 22.03 1,173,305 -2.20(-9.08%)
Nov 08, 2022 24.31 25.26 23.00 24.23 1,620,471 +0.54(+2.28%)
Nov 07, 2022 23.15 23.87 22.29 23.69 999,009 +0.94(+4.13%)
Nov 04, 2022 23.19 23.52 21.19 22.75 1,922,904 +1.10(+5.08%)
Nov 03, 2022 22.16 23.10 21.38 21.65 1,223,626 -1.40(-6.07%)
Nov 02, 2022 26.41 27.10 23.01 23.05 1,662,634 -3.02(-11.58%)
Nov 01, 2022 28.13 28.35 26.04 26.07 1,023,055 -0.98(-3.62%)
Oct 31, 2022 27.76 28.07 26.33 27.05 793,513 -1.35(-4.75%)
Oct 28, 2022 25.90 28.40 25.70 28.40 1,465,053 +2.40(+9.23%)
Oct 27, 2022 28.10 28.60 25.80 26.00 1,880,024 -2.80(-9.72%)
Oct 26, 2022 28.50 31.10 28.00 28.80 1,718,063 -2.20(-7.10%)
Oct 25, 2022 29.20 31.30 29.14 31.00 1,528,736 +2.10(+7.27%)
Oct 24, 2022 28.30 29.30 26.64 28.90 1,868,069 +0.60(+2.12%)
Oct 21, 2022 25.50 28.50 25.20 28.30 1,413,261 +2.20(+8.43%)
Oct 20, 2022 26.00 28.30 25.70 26.10 1,423,286 -0.20(-0.76%)
Oct 19, 2022 25.40 27.30 25.40 26.30 1,490,400 +0.80(+3.14%)
Oct 18, 2022 27.60 27.80 24.30 25.50 2,228,309 +0.30(+1.19%)
Oct 17, 2022 24.50 25.50 24.47 25.20 1,098,454 +2.40(+10.53%)
Oct 14, 2022 26.00 26.16 22.60 22.80 1,467,171 -2.40(-9.52%)
Oct 13, 2022 21.10 25.70 20.70 25.20 1,936,941 +1.90(+8.15%)
Oct 12, 2022 23.20 23.80 22.60 23.30 1,125,076 +0.00(+0.00%)
Oct 11, 2022 23.70 24.80 22.40 23.30 1,628,340 -1.10(-4.51%)
Oct 10, 2022 25.80 25.90 23.60 24.40 1,044,658 -1.40(-5.43%)
Oct 07, 2022 28.20 28.40 25.30 25.80 1,125,887 -4.60(-15.13%)
Oct 06, 2022 30.30 31.70 29.71 30.40 1,146,998 -0.30(-0.98%)
Oct 05, 2022 29.20 31.29 27.95 30.70 918,570 +0.00(+0.00%)
Oct 04, 2022 29.80 31.00 29.70 30.70 963,002 +2.80(+10.04%)
Oct 03, 2022 26.60 28.50 25.90 27.90 1,817,737 +1.80(+6.90%)
Sep 30, 2022 26.80 28.63 26.00 26.10 912,407 -1.20(-4.40%)
Sep 29, 2022 28.70 28.75 26.20 27.30 1,142,667 -2.90(-9.60%)
Sep 28, 2022 28.20 30.60 27.80 30.20 1,100,793 +1.60(+5.59%)
Sep 27, 2022 29.40 30.20 27.40 28.60 1,107,784 +0.50(+1.78%)
Sep 26, 2022 28.80 30.39 28.00 28.10 1,042,626 -1.10(-3.77%)
Sep 23, 2022 29.90 30.20 27.80 29.20 1,049,933 -1.70(-5.50%)
Sep 22, 2022 31.60 32.00 30.35 30.90 843,429 -1.20(-3.74%)
Sep 21, 2022 33.80 36.30 32.00 32.10 1,313,091 -1.60(-4.75%)
Sep 20, 2022 34.00 34.90 33.00 33.70 573,149 -1.40(-3.99%)
Sep 19, 2022 33.30 35.10 33.30 35.10 639,679 +0.60(+1.74%)
Sep 16, 2022 33.60 34.50 32.50 34.50 1,044,721 -0.80(-2.27%)
Sep 15, 2022 35.80 37.70 34.55 35.30 1,051,565 -2.30(-6.12%)
Sep 14, 2022 37.00 37.80 35.95 37.60 828,675 +0.70(+1.90%)
Sep 13, 2022 40.90 41.60 36.50 36.90 1,675,853 -9.40(-20.30%)
Sep 12, 2022 45.50 46.60 44.80 46.30 770,783 +1.30(+2.89%)
Sep 09, 2022 42.30 45.20 42.30 45.00 551,780 +3.80(+9.22%)
Sep 08, 2022 38.70 41.50 38.00 41.20 741,864 +1.30(+3.26%)
Sep 07, 2022 37.90 40.40 37.10 39.90 773,072 +2.10(+5.56%)
Sep 06, 2022 39.30 39.70 36.80 37.80 1,040,368 -1.60(-4.06%)
Sep 02, 2022 42.90 43.40 38.70 39.40 978,170 -2.20(-5.29%)
Sep 01, 2022 40.30 41.60 37.50 41.60 777,835 -0.40(-0.95%)
Aug 31, 2022 44.10 44.80 41.80 42.00 559,783 -0.80(-1.87%)
Aug 30, 2022 45.50 45.73 41.20 42.80 606,491 -1.50(-3.39%)
Aug 29, 2022 44.90 46.68 43.80 44.30 573,443 -2.10(-4.53%)
Aug 26, 2022 54.60 55.20 46.20 46.40 1,075,948 -8.60(-15.64%)
Aug 25, 2022 51.70 55.00 51.29 55.00 557,480 +3.20(+6.18%)
Aug 24, 2022 50.80 52.90 50.15 51.80 426,111 +0.90(+1.77%)
Aug 23, 2022 50.90 53.20 50.60 50.90 508,197 -0.50(-0.97%)
Aug 22, 2022 54.00 54.25 50.70 51.40 683,467 -6.00(-10.45%)
Aug 19, 2022 60.30 61.00 56.40 57.40 909,411 -5.80(-9.18%)
Aug 18, 2022 61.80 63.80 60.50 63.20 468,772 +1.30(+2.10%)
Aug 17, 2022 63.00 64.19 60.20 61.90 555,723 -3.80(-5.78%)
Aug 16, 2022 66.30 67.50 62.77 65.70 661,853 -1.20(-1.79%)
Aug 15, 2022 65.40 67.50 64.50 66.90 538,995 +0.90(+1.36%)
Aug 12, 2022 63.00 66.10 61.80 66.00 516,396 +4.60(+7.49%)
Aug 11, 2022 64.70 66.90 60.90 61.40 827,190 -1.40(-2.23%)
Aug 10, 2022 61.30 63.00 59.00 62.80 899,759 +6.80(+12.14%)
Aug 09, 2022 58.10 58.49 54.30 56.00 575,142 -4.30(-7.13%)
Aug 08, 2022 61.10 64.80 59.20 60.30 793,286 -1.50(-2.43%)
Aug 05, 2022 60.30 64.90 60.00 61.80 947,505 -2.90(-4.48%)
Aug 04, 2022 62.50 65.00 61.30 64.70 773,978 +2.40(+3.85%)
Aug 03, 2022 57.60 62.95 57.40 62.30 858,365 +5.20(+9.11%)
Aug 02, 2022 55.20 59.61 54.63 57.10 745,259 +0.10(+0.18%)
Aug 01, 2022 55.40 59.70 54.70 57.00 1,075,167 +0.90(+1.60%)
Jul 29, 2022 53.10 56.60 52.50 56.10 742,355 +2.30(+4.28%)
Jul 28, 2022 52.70 54.20 49.40 53.80 1,073,672 +0.70(+1.32%)
Jul 27, 2022 48.70 54.10 48.10 53.10 987,056 +7.30(+15.94%)
Jul 26, 2022 49.20 49.20 45.20 45.80 615,039 -4.50(-8.95%)
Jul 25, 2022 51.80 52.05 49.00 50.30 507,154 -1.90(-3.64%)
Jul 22, 2022 55.30 57.00 50.90 52.20 904,572 -4.50(-7.94%)
Jul 21, 2022 53.80 56.83 52.10 56.70 930,076 +2.90(+5.39%)
Jul 20, 2022 49.60 54.30 49.10 53.80 1,138,181 +4.90(+10.02%)
Jul 19, 2022 46.00 49.30 44.60 48.90 733,421 +5.00(+11.39%)
Jul 18, 2022 46.20 47.70 43.20 43.90 921,902 -0.40(-0.90%)
Jul 15, 2022 42.30 44.30 41.50 44.30 695,258 +3.70(+9.11%)
Jul 14, 2022 39.40 41.30 37.40 40.60 746,622 +0.20(+0.50%)
Jul 13, 2022 37.70 41.50 37.20 40.40 966,925 -0.10(-0.25%)
Jul 12, 2022 42.20 43.00 39.70 40.50 567,497 -1.00(-2.41%)
Jul 11, 2022 44.10 44.30 40.90 41.50 394,176 -4.30(-9.39%)
Jul 08, 2022 43.90 47.00 43.10 45.80 735,330 +0.00(+0.00%)
Jul 07, 2022 42.90 46.30 42.70 45.80 822,966 +4.00(+9.57%)
Jul 06, 2022 41.10 42.90 40.10 41.80 591,748 +0.40(+0.97%)
Jul 05, 2022 36.00 41.40 35.11 41.40 576,046 +3.40(+8.95%)
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.