Skip to main content

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

169.85 -18.12 (-9.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 176.50 177.98 167.94 169.85 493,689 -18.12(-9.64%)
Jul 31, 2025 199.00 199.00 185.70 187.97 165,201 -2.03(-1.07%)
Jul 30, 2025 188.55 191.63 185.00 190.00 166,410 +2.29(+1.22%)
Jul 29, 2025 192.89 194.00 186.01 187.71 156,858 -2.30(-1.21%)
Jul 28, 2025 189.63 191.48 188.34 190.01 90,302 +3.91(+2.10%)
Jul 25, 2025 183.57 188.71 183.00 186.10 149,266 -0.92(-0.49%)
Jul 24, 2025 188.12 188.25 183.49 187.02 72,595 +0.17(+0.09%)
Jul 23, 2025 184.34 186.85 181.49 186.85 94,135 +3.45(+1.88%)
Jul 22, 2025 188.34 188.53 177.58 183.40 125,899 -6.01(-3.17%)
Jul 21, 2025 188.42 192.83 188.42 189.41 96,174 +2.58(+1.38%)
Jul 18, 2025 191.50 191.50 185.26 186.83 119,729 -3.25(-1.71%)
Jul 17, 2025 187.68 190.71 185.34 190.08 84,667 +2.27(+1.21%)
Jul 16, 2025 187.79 188.06 180.05 187.81 136,230 +2.56(+1.38%)
Jul 15, 2025 188.60 190.63 185.25 185.25 113,263 +2.26(+1.24%)
Jul 14, 2025 180.39 183.88 177.50 182.99 102,481 +2.23(+1.23%)
Jul 11, 2025 178.51 182.01 176.12 180.76 302,881 +1.02(+0.57%)
Jul 10, 2025 179.73 180.65 175.36 179.74 69,993 +2.32(+1.31%)
Jul 09, 2025 173.76 177.63 173.10 177.42 117,195 +5.12(+2.97%)
Jul 08, 2025 171.54 174.13 169.62 172.30 98,674 +4.05(+2.41%)
Jul 07, 2025 169.61 170.85 166.51 168.25 174,438 -6.58(-3.76%)
Jul 03, 2025 173.19 176.60 172.19 174.83 436,946 +4.87(+2.87%)
Jul 02, 2025 165.35 170.19 163.42 169.96 134,245 +5.62(+3.42%)
Jul 01, 2025 172.21 172.35 162.50 164.34 225,519 -12.04(-6.83%)
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%)
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.