Skip to main content

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

137.83 -1.29 (-0.93%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 143.19 143.24 135.87 139.12 133,267 -0.61(-0.44%)
Mar 26, 2024 142.84 144.48 139.50 139.73 86,968 -0.16(-0.11%)
Mar 25, 2024 135.01 142.15 134.49 139.89 67,463 +0.60(+0.43%)
Mar 22, 2024 136.93 140.68 136.28 139.29 138,947 +1.20(+0.87%)
Mar 21, 2024 142.96 143.05 138.00 138.09 163,325 +4.45(+3.33%)
Mar 20, 2024 130.82 134.42 128.12 133.64 108,011 +4.51(+3.49%)
Mar 19, 2024 126.32 129.37 122.68 129.13 81,313 -0.79(-0.61%)
Mar 18, 2024 130.54 132.14 128.50 129.92 88,674 +5.86(+4.72%)
Mar 15, 2024 124.35 127.28 123.36 124.06 159,677 -6.80(-5.20%)
Mar 14, 2024 134.08 135.45 127.93 130.86 147,545 -2.89(-2.16%)
Mar 13, 2024 136.67 136.67 132.85 133.75 80,086 -5.83(-4.18%)
Mar 12, 2024 135.07 139.70 130.10 139.58 98,302 +7.59(+5.75%)
Mar 11, 2024 132.15 135.00 129.76 131.99 104,275 -3.41(-2.52%)
Mar 08, 2024 145.03 149.66 134.06 135.40 269,677 -7.65(-5.35%)
Mar 07, 2024 138.89 144.17 136.43 143.05 199,988 +8.57(+6.37%)
Mar 06, 2024 137.69 138.04 132.00 134.48 121,992 +1.75(+1.32%)
Mar 05, 2024 138.10 138.23 129.42 132.73 199,798 -10.81(-7.53%)
Mar 04, 2024 145.77 147.31 142.74 143.54 140,978 -1.59(-1.10%)
Mar 01, 2024 138.13 146.15 138.13 145.13 245,103 +8.66(+6.35%)
Feb 29, 2024 133.14 137.29 130.94 136.47 152,045 +6.52(+5.02%)
Feb 28, 2024 130.22 131.39 128.32 129.95 67,497 -2.83(-2.13%)
Feb 27, 2024 134.01 134.01 129.66 132.78 78,294 +2.24(+1.72%)
Feb 26, 2024 130.48 134.10 129.50 130.54 96,969 +3.26(+2.56%)
Feb 23, 2024 130.45 131.95 125.45 127.28 174,574 -0.63(-0.49%)
Feb 22, 2024 125.45 129.17 123.80 127.91 269,425 +12.89(+11.21%)
Feb 21, 2024 114.98 115.74 111.05 115.02 177,847 -8.13(-6.60%)
Feb 20, 2024 124.08 126.37 118.52 123.15 148,410 -4.11(-3.23%)
Feb 16, 2024 133.90 133.90 126.88 127.26 289,169 -6.25(-4.68%)
Feb 15, 2024 133.45 134.11 129.99 133.51 347,831 +0.75(+0.56%)
Feb 14, 2024 130.29 133.24 128.28 132.76 119,085 +6.32(+5.00%)
Feb 13, 2024 123.29 130.04 121.79 126.44 191,244 -6.47(-4.87%)
Feb 12, 2024 136.27 138.80 132.00 132.91 134,353 -3.12(-2.29%)
Feb 09, 2024 132.56 136.88 131.71 136.03 301,300 +5.19(+3.97%)
Feb 08, 2024 130.78 132.83 129.82 130.84 139,510 +0.26(+0.20%)
Feb 07, 2024 126.61 130.93 125.79 130.58 170,705 +6.72(+5.43%)
Feb 06, 2024 127.88 128.94 121.07 123.86 120,031 -4.16(-3.25%)
Feb 05, 2024 128.82 129.99 123.37 128.02 166,416 -0.50(-0.39%)
Feb 02, 2024 122.73 129.50 121.70 128.52 285,825 +10.02(+8.46%)
Feb 01, 2024 116.23 118.82 115.01 118.50 201,544 +4.14(+3.62%)
Jan 31, 2024 115.89 120.05 113.72 114.36 206,058 -7.90(-6.46%)
Jan 30, 2024 125.94 126.65 121.29 122.26 102,593 -4.08(-3.23%)
Jan 29, 2024 122.34 126.45 121.69 126.34 163,435 +5.05(+4.16%)
Jan 26, 2024 121.12 124.25 120.28 121.29 256,694 -4.25(-3.39%)
Jan 25, 2024 127.34 128.98 122.41 125.54 250,550 +0.13(+0.10%)
Jan 24, 2024 125.00 129.99 123.74 125.41 283,787 +6.11(+5.12%)
Jan 23, 2024 119.48 119.60 116.65 119.30 134,620 +0.55(+0.46%)
Jan 22, 2024 122.04 123.46 117.67 118.75 247,438 -0.20(-0.17%)
Jan 19, 2024 113.58 119.17 111.94 118.95 492,701 +8.19(+7.39%)
Jan 18, 2024 110.15 112.07 107.33 110.76 343,961 +4.34(+4.08%)
Jan 17, 2024 105.88 106.62 100.96 106.42 180,826 -1.72(-1.59%)
Jan 16, 2024 105.61 109.74 105.28 108.14 193,121 +2.53(+2.40%)
Jan 12, 2024 106.87 108.24 104.94 105.61 440,487 -1.14(-1.07%)
Jan 11, 2024 106.79 108.66 101.75 106.75 472,805 +2.15(+2.06%)
Jan 10, 2024 102.81 105.49 101.63 104.60 116,276 +2.77(+2.72%)
Jan 09, 2024 98.37 103.20 98.21 101.83 101,398 +1.26(+1.25%)
Jan 08, 2024 93.84 100.72 93.84 100.57 158,861 +7.82(+8.43%)
Jan 05, 2024 92.00 94.62 91.38 92.75 200,295 +0.78(+0.85%)
Jan 04, 2024 92.00 94.71 91.55 91.97 238,975 -1.21(-1.30%)
Jan 03, 2024 93.32 95.08 92.73 93.18 170,413 -3.38(-3.50%)
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.