Skip to main content

Microsectors Fang & Innovation 3X ETN (NY: BULZ )

170.65 -0.86 (-0.50%)
Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 171.53 174.07 168.81 170.65 64,777 -0.86(-0.50%)
Nov 12, 2024 173.56 174.77 168.10 171.51 77,861 -4.39(-2.50%)
Nov 11, 2024 176.73 177.75 170.27 175.90 134,249 +1.88(+1.08%)
Nov 08, 2024 171.50 175.32 170.97 174.02 135,053 +1.25(+0.72%)
Nov 07, 2024 166.85 173.34 166.80 172.77 124,271 +10.14(+6.24%)
Nov 06, 2024 155.87 163.41 154.12 162.63 143,759 +17.53(+12.08%)
Nov 05, 2024 139.99 145.34 139.99 145.10 46,609 +7.16(+5.19%)
Nov 04, 2024 139.40 141.83 135.78 137.94 65,229 -2.52(-1.79%)
Nov 01, 2024 139.23 143.49 138.01 140.46 86,817 +4.55(+3.35%)
Oct 31, 2024 145.92 145.92 135.38 135.91 100,953 -13.71(-9.16%)
Oct 30, 2024 154.53 156.35 149.58 149.62 78,279 -8.06(-5.11%)
Oct 29, 2024 151.67 158.95 150.10 157.68 81,316 +6.45(+4.27%)
Oct 28, 2024 153.47 155.00 151.10 151.23 86,198 +0.49(+0.33%)
Oct 25, 2024 148.81 155.60 148.62 150.74 169,450 +4.74(+3.25%)
Oct 24, 2024 144.31 146.57 142.29 146.00 63,815 +7.58(+5.48%)
Oct 23, 2024 145.50 145.53 134.84 138.42 90,812 -9.17(-6.21%)
Oct 22, 2024 146.48 149.06 145.03 147.59 48,306 -1.28(-0.86%)
Oct 21, 2024 145.72 148.89 143.60 148.87 92,672 +1.00(+0.68%)
Oct 18, 2024 148.33 149.29 146.76 147.87 105,619 +3.40(+2.35%)
Oct 17, 2024 149.11 149.11 144.04 144.47 62,577 +1.21(+0.84%)
Oct 16, 2024 143.18 143.67 138.74 143.26 45,642 +0.44(+0.31%)
Oct 15, 2024 150.80 150.80 139.97 142.82 67,102 -7.43(-4.95%)
Oct 14, 2024 149.33 152.23 148.49 150.25 57,591 +3.25(+2.21%)
Oct 11, 2024 144.89 148.37 144.47 147.00 93,432 -1.72(-1.16%)
Oct 10, 2024 145.96 151.19 143.90 148.72 45,432 +0.14(+0.09%)
Oct 09, 2024 147.37 149.08 144.23 148.58 63,096 +0.70(+0.47%)
Oct 08, 2024 142.01 148.50 141.57 147.88 58,299 +7.04(+5.00%)
Oct 07, 2024 145.26 145.47 139.49 140.84 57,383 -5.93(-4.04%)
Oct 04, 2024 146.38 147.06 141.50 146.77 139,524 +6.85(+4.90%)
Oct 03, 2024 136.51 143.30 136.51 139.92 74,851 +1.11(+0.80%)
Oct 02, 2024 137.40 141.62 135.30 138.81 63,334 +0.40(+0.29%)
Oct 01, 2024 147.17 147.17 134.95 138.41 153,605 -8.45(-5.75%)
Sep 30, 2024 145.57 147.85 141.44 146.86 70,625 -0.78(-0.53%)
Sep 27, 2024 152.34 152.34 146.77 147.64 122,400 -3.83(-2.53%)
Sep 26, 2024 156.37 156.75 146.32 151.47 136,545 +6.65(+4.59%)
Sep 25, 2024 142.00 146.47 141.57 144.82 82,675 +3.34(+2.36%)
Sep 24, 2024 140.26 142.38 135.41 141.48 97,921 +3.73(+2.71%)
Sep 23, 2024 136.99 138.99 136.27 137.75 87,868 +2.95(+2.19%)
Sep 20, 2024 133.18 136.83 128.67 134.80 129,410 +1.09(+0.82%)
Sep 19, 2024 131.32 136.00 129.80 133.71 216,065 +11.78(+9.66%)
Sep 18, 2024 126.48 128.22 121.50 121.93 192,747 -3.75(-2.98%)
Sep 17, 2024 128.98 130.00 124.26 125.68 93,184 +0.57(+0.46%)
Sep 16, 2024 124.86 125.50 121.80 125.11 64,667 -1.88(-1.48%)
Sep 13, 2024 124.01 127.61 123.81 126.99 225,071 +0.89(+0.71%)
Sep 12, 2024 122.07 127.20 120.55 126.10 109,302 +3.72(+3.04%)
Sep 11, 2024 115.45 123.22 107.63 122.38 166,314 +8.11(+7.10%)
Sep 10, 2024 111.90 114.72 108.37 114.27 112,457 +4.38(+3.99%)
Sep 09, 2024 109.36 110.73 106.55 109.89 136,604 +4.22(+3.99%)
Sep 06, 2024 117.21 117.69 104.68 105.67 213,628 -12.13(-10.30%)
Sep 05, 2024 114.50 122.39 114.50 117.80 87,044 +1.37(+1.18%)
Sep 04, 2024 113.88 120.17 113.45 116.43 76,310 -0.21(-0.18%)
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.