Skip to main content

MicroSectors FANG & Innovation 3x Leveraged ETN (NY:BULZ)

176.38 +1.68 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 179.37 179.37 174.76 176.38 144,424 +1.68(+0.96%)
Jun 27, 2025 176.18 179.30 170.01 174.70 316,067 -0.02(-0.01%)
Jun 26, 2025 173.27 175.36 171.67 174.72 141,078 +4.74(+2.79%)
Jun 25, 2025 171.52 173.47 168.00 169.98 127,128 +1.96(+1.17%)
Jun 24, 2025 162.95 169.29 162.53 168.02 233,157 +11.68(+7.47%)
Jun 23, 2025 151.95 157.40 148.66 156.34 339,628 +4.68(+3.09%)
Jun 20, 2025 157.13 159.12 149.13 151.66 504,840 -2.47(-1.60%)
Jun 18, 2025 153.88 157.44 152.23 154.13 193,457 +1.42(+0.93%)
Jun 17, 2025 155.41 158.67 151.83 152.71 277,478 -4.48(-2.85%)
Jun 16, 2025 151.49 158.03 151.29 157.19 302,420 +10.56(+7.20%)
Jun 13, 2025 145.77 151.40 144.35 146.63 506,799 -6.25(-4.09%)
Jun 12, 2025 151.59 155.22 151.00 152.88 154,168 -0.99(-0.64%)
Jun 11, 2025 157.93 158.63 151.37 153.87 253,248 -1.68(-1.08%)
Jun 10, 2025 150.50 156.25 149.03 155.55 211,471 +5.43(+3.62%)
Jun 09, 2025 146.54 150.73 145.58 150.12 175,809 +4.34(+2.98%)
Jun 06, 2025 145.64 147.84 144.85 145.78 296,857 +5.00(+3.55%)
Jun 05, 2025 148.47 151.70 138.00 140.78 424,866 -6.07(-4.13%)
Jun 04, 2025 146.10 147.80 142.00 146.85 178,364 +1.51(+1.04%)
Jun 03, 2025 141.50 147.00 139.23 145.34 192,138 +4.99(+3.56%)
Jun 02, 2025 136.00 140.65 134.01 140.35 192,715 +3.60(+2.63%)
May 30, 2025 137.48 138.14 129.13 136.75 332,455 -1.74(-1.26%)
May 29, 2025 144.15 144.15 135.96 138.49 219,769 -0.27(-0.19%)
May 28, 2025 141.18 142.35 137.88 138.76 150,469 -1.16(-0.83%)
May 27, 2025 135.80 140.57 134.48 139.92 198,216 +9.82(+7.55%)
May 23, 2025 128.33 133.18 127.30 130.10 540,880 -4.94(-3.66%)
May 22, 2025 134.73 139.37 133.31 135.04 244,335 +1.02(+0.76%)
May 21, 2025 137.07 144.60 132.08 134.02 285,228 -6.24(-4.45%)
May 20, 2025 140.72 141.52 137.00 140.26 149,951 -1.89(-1.33%)
May 19, 2025 135.68 142.71 135.68 142.15 191,653 -1.92(-1.33%)
May 16, 2025 144.72 144.72 139.75 144.07 235,334 +3.37(+2.40%)
May 15, 2025 139.85 143.53 136.39 140.70 241,551 -2.71(-1.89%)
May 14, 2025 142.00 145.83 140.43 143.41 174,420 +4.32(+3.11%)
May 13, 2025 130.00 140.61 129.80 139.09 232,463 +11.39(+8.92%)
May 12, 2025 128.23 128.65 123.20 127.70 340,918 +15.59(+13.91%)
May 09, 2025 113.56 114.59 110.13 112.11 226,455 +0.75(+0.67%)
May 08, 2025 110.59 115.00 108.21 111.36 278,015 +5.17(+4.87%)
May 07, 2025 104.18 107.05 100.17 106.19 175,727 +2.82(+2.73%)
May 06, 2025 102.00 105.31 100.43 103.37 183,957 -5.15(-4.75%)
May 05, 2025 107.33 111.00 107.33 108.52 144,783 -2.49(-2.24%)
May 02, 2025 108.30 113.00 107.14 111.01 288,736 +7.46(+7.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.