MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
278.00
+4.11 (1.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.37 | 285.00 | 272.86 | 278.00 | 278.00 | 1.50% | 258,323 |
| Dec 4, 2025 | 279.42 | 279.42 | 267.94 | 273.89 | 273.89 | -0.73% | 119,645 |
| Dec 3, 2025 | 271.36 | 276.92 | 265.00 | 275.91 | 275.91 | 0.51% | 188,383 |
| Dec 2, 2025 | 269.22 | 281.26 | 267.84 | 274.51 | 274.51 | 3.91% | 201,306 |
| Dec 1, 2025 | 252.95 | 264.18 | 248.79 | 264.18 | 264.18 | 0.06% | 178,549 |
| Nov 28, 2025 | 257.62 | 264.80 | 256.89 | 264.02 | 264.02 | 4.98% | 381,742 |
| Nov 26, 2025 | 246.08 | 254.25 | 242.57 | 251.49 | 251.49 | 5.22% | 197,997 |
| Nov 25, 2025 | 233.19 | 240.15 | 221.25 | 239.01 | 239.01 | -0.57% | 288,405 |
| Nov 24, 2025 | 219.00 | 241.82 | 219.00 | 240.39 | 240.39 | 14.06% | 296,956 |
| Nov 21, 2025 | 210.24 | 219.71 | 194.33 | 210.75 | 210.75 | 0.58% | 638,649 |
| Nov 20, 2025 | 253.82 | 254.74 | 208.08 | 209.54 | 209.54 | -10.75% | 595,436 |
| Nov 19, 2025 | 235.65 | 249.11 | 224.88 | 234.79 | 234.79 | -0.72% | 342,387 |
| Nov 18, 2025 | 240.12 | 246.57 | 227.51 | 236.49 | 236.49 | -4.80% | 535,208 |
| Nov 17, 2025 | 251.80 | 265.50 | 240.50 | 248.41 | 248.41 | -3.46% | 219,627 |
| Nov 14, 2025 | 238.43 | 267.18 | 234.47 | 257.31 | 257.31 | -0.21% | 449,006 |
| Nov 13, 2025 | 278.54 | 279.01 | 250.29 | 257.85 | 257.85 | -10.20% | 381,725 |
| Nov 12, 2025 | 298.20 | 298.20 | 280.23 | 287.13 | 287.13 | -0.84% | 152,356 |
| Nov 11, 2025 | 297.00 | 297.75 | 283.93 | 289.55 | 289.55 | -4.88% | 141,388 |
| Nov 10, 2025 | 296.97 | 307.92 | 295.75 | 304.40 | 304.40 | 9.86% | 277,732 |
| Nov 7, 2025 | 269.27 | 277.50 | 252.67 | 277.07 | 277.07 | -1.19% | 576,256 |
| Nov 6, 2025 | 304.89 | 305.37 | 277.25 | 280.41 | 280.41 | -7.18% | 308,219 |
| Nov 5, 2025 | 289.47 | 306.25 | 285.35 | 302.10 | 302.10 | 4.51% | 150,385 |
| Nov 4, 2025 | 299.51 | 309.00 | 287.56 | 289.05 | 289.05 | -11.01% | 257,470 |
| Nov 3, 2025 | 329.51 | 331.19 | 320.32 | 324.80 | 324.80 | 2.59% | 186,264 |
| Oct 31, 2025 | 326.65 | 328.78 | 312.78 | 316.59 | 316.59 | 3.79% | 418,481 |
| Oct 30, 2025 | 323.38 | 324.27 | 305.04 | 305.04 | 305.04 | -8.60% | 217,841 |
| Oct 29, 2025 | 331.24 | 335.58 | 322.50 | 333.76 | 333.76 | 3.19% | 227,037 |
| Oct 28, 2025 | 319.91 | 327.00 | 317.00 | 323.45 | 323.45 | 2.51% | 124,400 |
| Oct 27, 2025 | 310.81 | 317.03 | 308.00 | 315.53 | 315.53 | 6.89% | 150,588 |
| Oct 24, 2025 | 293.27 | 297.33 | 291.95 | 295.19 | 295.19 | 5.50% | 317,840 |
| Oct 23, 2025 | 264.54 | 279.89 | 264.54 | 279.81 | 279.81 | 4.70% | 126,075 |
| Oct 22, 2025 | 280.00 | 282.35 | 254.19 | 267.24 | 267.24 | -6.25% | 249,857 |
| Oct 21, 2025 | 288.16 | 288.37 | 281.00 | 285.06 | 285.06 | -1.26% | 114,946 |
| Oct 20, 2025 | 285.11 | 292.49 | 284.13 | 288.70 | 288.70 | 4.41% | 120,863 |
| Oct 17, 2025 | 266.84 | 280.03 | 263.46 | 276.51 | 276.51 | 0.36% | 221,444 |
| Oct 16, 2025 | 282.11 | 290.00 | 266.99 | 275.53 | 275.53 | -0.51% | 238,550 |
| Oct 15, 2025 | 273.08 | 281.73 | 263.11 | 276.93 | 276.93 | 5.75% | 196,215 |
| Oct 14, 2025 | 261.00 | 273.73 | 250.69 | 261.86 | 261.86 | -4.59% | 242,904 |
| Oct 13, 2025 | 270.32 | 275.00 | 264.42 | 274.47 | 274.47 | 8.02% | 157,245 |
| Oct 10, 2025 | 294.29 | 296.47 | 252.99 | 254.10 | 254.10 | -13.44% | 618,226 |
| Oct 9, 2025 | 296.00 | 296.00 | 284.84 | 293.57 | 293.57 | -1.29% | 140,505 |
| Oct 8, 2025 | 281.58 | 297.72 | 281.58 | 297.40 | 297.40 | 6.40% | 108,318 |
| Oct 7, 2025 | 286.58 | 292.41 | 273.68 | 279.51 | 279.51 | -0.35% | 178,478 |
| Oct 6, 2025 | 294.00 | 295.05 | 278.02 | 280.48 | 280.48 | 5.07% | 168,797 |
| Oct 3, 2025 | 279.27 | 279.31 | 261.00 | 266.95 | 266.95 | -3.16% | 838,533 |
| Oct 2, 2025 | 279.83 | 279.83 | 269.69 | 275.65 | 275.65 | 1.91% | 130,432 |
| Oct 1, 2025 | 253.93 | 271.18 | 253.26 | 270.49 | 270.49 | 4.87% | 149,630 |
| Sep 30, 2025 | 255.80 | 258.67 | 250.00 | 257.92 | 257.92 | 0.30% | 127,526 |
| Sep 29, 2025 | 253.68 | 264.23 | 253.68 | 257.16 | 257.16 | 2.92% | 97,540 |
| Sep 26, 2025 | 247.36 | 250.75 | 239.95 | 249.86 | 249.86 | 2.88% | 456,557 |