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 )

133.53 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2022 64.40 66.30 60.10 63.60 595,730 -0.50(-0.78%)
May 27, 2022 59.00 64.19 58.99 64.10 793,806 +7.10(+12.46%)
May 26, 2022 50.60 58.10 50.10 57.00 487,578 +5.20(+10.04%)
May 25, 2022 47.90 53.10 47.80 51.80 351,634 +2.80(+5.71%)
May 24, 2022 51.10 51.40 46.20 49.00 528,418 -6.10(-11.07%)
May 23, 2022 53.10 55.40 50.60 55.10 316,167 +1.90(+3.57%)
May 20, 2022 56.70 57.50 47.45 53.20 552,773 -1.40(-2.56%)
May 19, 2022 53.40 58.20 52.80 54.60 346,050 +0.10(+0.18%)
May 18, 2022 60.30 62.35 53.60 54.50 419,023 -9.30(-14.58%)
May 17, 2022 62.00 64.00 59.00 63.80 450,935 +5.90(+10.19%)
May 16, 2022 59.50 60.90 57.10 57.90 331,236 -2.90(-4.77%)
May 13, 2022 56.00 61.60 54.50 60.80 462,156 +8.30(+15.81%)
May 12, 2022 49.30 55.65 46.91 52.50 636,309 +0.20(+0.38%)
May 11, 2022 58.50 63.20 51.72 52.30 674,915 -7.80(-12.98%)
May 10, 2022 61.80 63.30 56.15 60.10 893,196 +2.70(+4.70%)
May 09, 2022 63.30 65.80 56.25 57.40 571,645 -10.80(-15.84%)
May 06, 2022 69.80 72.70 63.80 68.20 544,241 -2.60(-3.67%)
May 05, 2022 81.70 81.70 67.20 70.80 782,053 -15.70(-18.15%)
May 04, 2022 79.00 87.20 71.80 86.50 545,566 +8.90(+11.47%)
May 03, 2022 76.50 79.86 74.90 77.60 319,134 +0.20(+0.26%)
May 02, 2022 70.00 77.50 68.40 77.40 423,542 +5.30(+7.35%)
Apr 29, 2022 78.10 83.50 72.00 72.10 421,621 -10.50(-12.71%)
Apr 28, 2022 76.70 84.40 72.50 82.60 475,572 +11.90(+16.83%)
Apr 27, 2022 71.10 76.50 69.60 70.70 391,948 -1.50(-2.08%)
Apr 26, 2022 81.74 82.20 72.00 72.20 490,848 -12.00(-14.25%)
Apr 25, 2022 79.10 84.40 78.40 84.20 472,957 +3.40(+4.21%)
Apr 22, 2022 88.10 89.80 80.50 80.80 381,915 -7.10(-8.08%)
Apr 21, 2022 101.50 104.20 86.60 87.90 633,188 -9.70(-9.94%)
Apr 20, 2022 109.80 110.10 96.15 97.60 533,992 -17.80(-15.42%)
Apr 19, 2022 105.90 115.80 104.10 115.40 246,173 +8.80(+8.26%)
Apr 18, 2022 104.50 109.00 102.50 106.60 324,817 +1.30(+1.23%)
Apr 14, 2022 116.10 116.10 105.00 105.30 244,497 -10.70(-9.22%)
Apr 13, 2022 109.50 117.30 108.30 116.00 178,723 +5.00(+4.50%)
Apr 12, 2022 119.60 122.30 109.10 111.00 335,546 -2.20(-1.94%)
Apr 11, 2022 115.80 117.68 111.70 113.20 209,324 -9.00(-7.36%)
Apr 08, 2022 127.50 127.70 121.80 122.20 200,840 -7.70(-5.93%)
Apr 07, 2022 129.20 133.50 121.20 129.90 186,337 -0.80(-0.61%)
Apr 06, 2022 137.00 137.89 125.20 130.70 411,204 -14.70(-10.11%)
Apr 05, 2022 158.20 158.60 143.40 145.40 260,059 -14.50(-9.07%)
Apr 04, 2022 147.40 160.30 147.40 159.90 311,106 +14.60(+10.05%)
Apr 01, 2022 148.50 150.20 140.70 145.30 286,812 -2.10(-1.42%)
Mar 31, 2022 157.60 157.60 147.10 147.40 255,139 -11.00(-6.94%)
Mar 30, 2022 167.80 169.30 155.80 158.40 328,177 -10.00(-5.94%)
Mar 29, 2022 164.20 170.30 157.30 168.40 344,729 +11.30(+7.19%)
Mar 28, 2022 148.70 157.40 146.10 157.10 262,658 +9.20(+6.22%)
Mar 25, 2022 149.30 150.78 140.80 147.90 263,158 -1.80(-1.20%)
Mar 24, 2022 141.80 150.00 138.20 149.70 225,450 +11.10(+8.01%)
Mar 23, 2022 142.40 148.10 138.20 138.60 304,721 -10.00(-6.73%)
Mar 22, 2022 138.70 151.30 138.10 148.60 348,089 +9.60(+6.91%)
Mar 21, 2022 140.50 144.20 131.90 139.00 377,916 -2.90(-2.04%)
Mar 18, 2022 127.50 142.34 125.80 141.90 352,818 +13.00(+10.09%)
Mar 17, 2022 117.70 129.00 115.22 128.90 267,090 +8.00(+6.62%)
Mar 16, 2022 109.00 121.00 107.20 120.90 484,648 +17.10(+16.47%)
Mar 15, 2022 96.00 104.70 92.70 103.80 231,325 +11.00(+11.85%)
Mar 14, 2022 100.10 103.70 91.50 92.80 326,815 -9.80(-9.55%)
Mar 11, 2022 115.30 115.30 102.50 102.60 254,001 -9.20(-8.23%)
Mar 10, 2022 112.90 113.10 105.40 111.80 221,422 -5.40(-4.61%)
Mar 09, 2022 112.30 118.40 109.18 117.20 233,535 +14.60(+14.23%)
Mar 08, 2022 100.70 113.15 96.10 102.60 430,305 +0.90(+0.88%)
Mar 07, 2022 119.50 121.10 101.20 101.70 371,519 -18.20(-15.18%)
Mar 04, 2022 127.10 129.60 116.50 119.90 261,760 -9.10(-7.05%)
Mar 03, 2022 143.60 143.60 126.50 129.00 267,689 -13.60(-9.54%)
Mar 02, 2022 137.70 144.20 130.50 142.60 160,883 +7.60(+5.63%)
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.