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 (%)
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%)
Jul 03, 2023 72.88 73.61 72.03 73.00 111,140 +1.07(+1.49%)
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%)
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.