MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
208.86
-1.99 (-0.94%)
Aug 14, 2025, 2:17 PM - Market open
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 214.86 | 216.00 | 208.25 | 210.85 | 210.85 | -0.17% | 117,835 |
| Aug 12, 2025 | 206.98 | 211.91 | 200.77 | 211.20 | 211.20 | 4.38% | 145,300 |
| Aug 11, 2025 | 203.95 | 209.50 | 201.45 | 202.34 | 202.34 | 0.47% | 159,101 |
| Aug 8, 2025 | 194.48 | 201.45 | 194.48 | 201.39 | 201.39 | 4.30% | 360,267 |
| Aug 7, 2025 | 193.53 | 197.00 | 187.68 | 193.09 | 193.09 | 2.55% | 173,618 |
| Aug 6, 2025 | 178.61 | 188.58 | 178.61 | 188.28 | 188.28 | 3.75% | 150,780 |
| Aug 5, 2025 | 185.13 | 189.06 | 180.42 | 181.48 | 181.48 | -0.32% | 222,737 |
| Aug 4, 2025 | 176.86 | 182.06 | 175.87 | 182.06 | 182.06 | 7.19% | 137,367 |
| Aug 1, 2025 | 176.50 | 177.98 | 167.94 | 169.85 | 169.85 | -9.64% | 493,702 |
| Jul 31, 2025 | 199.00 | 199.00 | 185.70 | 187.97 | 187.97 | -1.07% | 165,359 |
| Jul 30, 2025 | 188.55 | 191.63 | 185.00 | 190.00 | 190.00 | 1.22% | 167,440 |
| Jul 29, 2025 | 192.89 | 194.00 | 186.01 | 187.71 | 187.71 | -1.21% | 156,858 |
| Jul 28, 2025 | 189.63 | 191.48 | 188.34 | 190.01 | 190.01 | 2.10% | 90,439 |
| Jul 25, 2025 | 183.57 | 188.71 | 183.00 | 186.10 | 186.10 | -0.49% | 149,266 |
| Jul 24, 2025 | 188.12 | 188.25 | 183.49 | 187.02 | 187.02 | 0.09% | 72,660 |
| Jul 23, 2025 | 184.34 | 186.85 | 181.49 | 186.85 | 186.85 | 1.88% | 94,236 |
| Jul 22, 2025 | 188.34 | 188.54 | 177.58 | 183.40 | 183.40 | -3.17% | 126,202 |
| Jul 21, 2025 | 188.42 | 192.83 | 188.42 | 189.41 | 189.41 | 1.38% | 96,184 |
| Jul 18, 2025 | 191.50 | 191.50 | 185.26 | 186.83 | 186.83 | -1.71% | 119,729 |
| Jul 17, 2025 | 187.68 | 190.71 | 185.34 | 190.08 | 190.08 | 1.21% | 85,017 |
| Jul 16, 2025 | 187.79 | 188.06 | 180.05 | 187.81 | 187.81 | 1.38% | 136,230 |
| Jul 15, 2025 | 188.60 | 190.63 | 185.25 | 185.25 | 185.25 | 1.24% | 113,276 |
| Jul 14, 2025 | 180.39 | 183.88 | 177.50 | 182.99 | 182.99 | 1.23% | 102,532 |
| Jul 11, 2025 | 178.51 | 182.01 | 176.12 | 180.76 | 180.76 | 0.57% | 302,881 |
| Jul 10, 2025 | 179.73 | 180.65 | 175.36 | 179.74 | 179.74 | 1.31% | 71,046 |
| Jul 9, 2025 | 173.76 | 177.63 | 173.10 | 177.42 | 177.42 | 2.97% | 117,400 |
| Jul 8, 2025 | 171.54 | 174.13 | 169.62 | 172.30 | 172.30 | 2.41% | 98,684 |
| Jul 7, 2025 | 169.61 | 170.85 | 166.51 | 168.25 | 168.25 | -3.76% | 174,454 |
| Jul 3, 2025 | 173.19 | 176.60 | 172.19 | 174.83 | 174.83 | 2.87% | 436,946 |
| Jul 2, 2025 | 165.35 | 170.19 | 163.42 | 169.96 | 169.96 | 3.42% | 134,250 |
| Jul 1, 2025 | 172.21 | 172.35 | 162.50 | 164.34 | 164.34 | -6.83% | 225,893 |
| Jun 30, 2025 | 179.37 | 179.37 | 174.76 | 176.38 | 176.38 | 0.96% | 144,429 |
| Jun 27, 2025 | 176.18 | 179.30 | 170.01 | 174.70 | 174.70 | -0.01% | 316,067 |
| Jun 26, 2025 | 173.27 | 175.36 | 170.68 | 174.72 | 174.72 | 2.79% | 141,142 |
| Jun 25, 2025 | 171.52 | 173.47 | 168.00 | 169.98 | 169.98 | 1.17% | 127,197 |
| Jun 24, 2025 | 162.95 | 169.29 | 162.53 | 168.02 | 168.02 | 7.47% | 233,234 |
| Jun 23, 2025 | 151.95 | 157.40 | 148.66 | 156.34 | 156.34 | 3.09% | 340,358 |
| Jun 20, 2025 | 157.13 | 159.12 | 149.13 | 151.66 | 151.66 | -1.60% | 504,840 |
| Jun 18, 2025 | 153.88 | 157.44 | 152.23 | 154.13 | 154.13 | 0.93% | 193,457 |
| Jun 17, 2025 | 155.41 | 158.67 | 151.83 | 152.71 | 152.71 | -2.85% | 277,553 |
| Jun 16, 2025 | 151.49 | 158.04 | 151.29 | 157.19 | 157.19 | 7.20% | 303,783 |
| Jun 13, 2025 | 145.77 | 151.40 | 144.35 | 146.63 | 146.63 | -4.09% | 506,799 |
| Jun 12, 2025 | 151.59 | 155.22 | 151.00 | 152.88 | 152.88 | -0.64% | 154,239 |
| Jun 11, 2025 | 157.93 | 158.63 | 151.37 | 153.87 | 153.87 | -1.08% | 253,574 |
| Jun 10, 2025 | 150.50 | 156.25 | 149.03 | 155.55 | 155.55 | 3.62% | 211,612 |
| Jun 9, 2025 | 146.54 | 150.73 | 145.58 | 150.12 | 150.12 | 2.98% | 176,389 |
| Jun 6, 2025 | 145.64 | 147.84 | 144.85 | 145.78 | 145.78 | 3.55% | 296,857 |
| Jun 5, 2025 | 148.47 | 151.70 | 138.00 | 140.78 | 140.78 | -4.13% | 425,624 |
| Jun 4, 2025 | 146.10 | 147.80 | 142.00 | 146.85 | 146.85 | 1.04% | 178,396 |
| Jun 3, 2025 | 141.50 | 147.00 | 139.23 | 145.34 | 145.34 | 3.56% | 192,371 |