Skip to main content

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

183.96 +1.42 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 185.52 191.23 180.85 183.96 80,668 +1.42(+0.78%)
Jul 12, 2024 177.65 188.37 176.75 182.54 129,003 +3.35(+1.87%)
Jul 11, 2024 197.74 197.96 176.01 179.19 183,531 -19.40(-9.77%)
Jul 10, 2024 194.62 199.11 191.83 198.59 81,145 +6.88(+3.59%)
Jul 09, 2024 193.54 195.94 189.75 191.71 64,904 +0.80(+0.42%)
Jul 08, 2024 189.53 191.99 187.06 190.91 109,776 +2.09(+1.11%)
Jul 05, 2024 183.85 189.07 181.92 188.82 245,169 +7.65(+4.22%)
Jul 03, 2024 174.15 181.66 173.90 181.17 104,307 +7.10(+4.08%)
Jul 02, 2024 165.24 174.11 165.15 174.07 98,615 +8.23(+4.96%)
Jul 01, 2024 162.03 166.50 157.65 165.84 68,930 +4.34(+2.69%)
Jun 28, 2024 164.50 170.86 160.38 161.50 150,443 -1.93(-1.18%)
Jun 27, 2024 159.19 164.50 159.19 163.43 63,622 +3.19(+1.99%)
Jun 26, 2024 156.09 160.48 156.09 160.24 46,132 +4.24(+2.72%)
Jun 25, 2024 152.30 156.40 150.01 156.00 41,519 +5.69(+3.79%)
Jun 24, 2024 156.22 158.61 150.00 150.31 60,779 -7.27(-4.61%)
Jun 21, 2024 156.97 160.04 153.60 157.58 136,004 -0.45(-0.28%)
Jun 20, 2024 165.02 165.67 155.61 158.03 101,804 -4.20(-2.59%)
Jun 18, 2024 163.45 164.63 160.56 162.23 60,763 -0.46(-0.28%)
Jun 17, 2024 158.13 165.15 155.01 162.69 148,017 +6.15(+3.93%)
Jun 14, 2024 154.94 157.76 153.59 156.54 200,589 +5.73(+3.80%)
Jun 13, 2024 153.39 154.00 148.92 150.81 101,663 +4.38(+2.99%)
Jun 12, 2024 145.43 149.00 144.23 146.43 128,180 +5.59(+3.97%)
Jun 11, 2024 138.00 141.00 135.01 140.84 81,378 +2.83(+2.05%)
Jun 10, 2024 134.47 138.52 134.34 138.01 59,607 +1.07(+0.78%)
Jun 07, 2024 135.69 139.41 134.82 136.94 252,716 +0.97(+0.71%)
Jun 06, 2024 136.64 137.85 134.40 135.97 92,665 -0.16(-0.12%)
Jun 05, 2024 129.80 136.13 128.60 136.13 103,150 +9.88(+7.83%)
Jun 04, 2024 126.66 127.32 123.97 126.25 51,855 -0.56(-0.44%)
Jun 03, 2024 129.20 129.57 122.00 126.81 78,847 +1.10(+0.88%)
May 31, 2024 126.30 126.30 116.30 125.71 301,077 -0.20(-0.16%)
May 30, 2024 131.93 132.00 123.27 125.91 127,455 -12.46(-9.00%)
May 29, 2024 136.11 140.19 136.00 138.37 66,589 -2.27(-1.61%)
May 28, 2024 139.33 141.00 135.79 140.64 85,420 +3.14(+2.28%)
May 24, 2024 133.08 138.87 132.52 137.50 683,738 +5.36(+4.06%)
May 23, 2024 140.94 141.23 129.56 132.14 400,842 -3.14(-2.32%)
May 22, 2024 137.46 138.36 132.28 135.28 65,851 -1.90(-1.39%)
May 21, 2024 132.61 137.40 132.55 137.18 45,679 -0.15(-0.11%)
May 20, 2024 134.23 137.78 134.23 137.33 55,714 +3.80(+2.85%)
May 17, 2024 134.93 135.73 131.45 133.53 99,697 -0.02(-0.01%)
May 16, 2024 134.58 136.79 133.55 133.55 174,507 -0.40(-0.30%)
May 15, 2024 129.61 134.26 127.04 133.95 128,806 +7.16(+5.65%)
May 14, 2024 122.70 127.25 122.70 126.79 59,916 +3.15(+2.55%)
May 13, 2024 123.29 124.22 122.08 123.64 46,188 +1.91(+1.57%)
May 10, 2024 123.31 125.65 120.54 121.73 202,941 +0.34(+0.28%)
May 09, 2024 122.75 123.06 119.95 121.39 132,628 -2.25(-1.82%)
May 08, 2024 120.75 124.99 120.75 123.64 29,849 -0.69(-0.55%)
May 07, 2024 125.36 126.66 123.62 124.33 58,088 -1.18(-0.94%)
May 06, 2024 121.59 125.51 120.68 125.51 84,673 +6.90(+5.82%)
May 03, 2024 117.52 119.28 115.45 118.61 231,266 +6.82(+6.10%)
May 02, 2024 110.16 112.17 105.82 111.79 232,856 +4.75(+4.44%)
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.