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 )

118.60 +6.81 (+6.09%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 3, 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 (%)
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%)
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.