Skip to main content

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

137.69 -1.43 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.