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 )

136.97 -0.36 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
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.