Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

133.53 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 137.60 149.50 136.30 146.50 290,366 +5.80(+4.12%)
Feb 25, 2022 132.80 140.70 131.20 140.70 351,853 +13.50(+10.61%)
Feb 24, 2022 97.20 127.90 97.20 127.20 451,683 +15.60(+13.98%)
Feb 23, 2022 126.90 129.40 111.00 111.60 258,323 -11.80(-9.56%)
Feb 22, 2022 123.40 132.70 118.28 123.40 253,184 -5.40(-4.19%)
Feb 18, 2022 128.80 0 -7.30(-5.36%)
Feb 17, 2022 148.30 149.30 135.80 136.10 234,870 -17.10(-11.16%)
Feb 16, 2022 152.00 154.40 145.70 153.20 134,190 -4.90(-3.10%)
Feb 15, 2022 150.40 158.10 148.00 158.10 167,960 +15.20(+10.64%)
Feb 14, 2022 139.50 149.90 138.00 142.90 155,980 +2.10(+1.49%)
Feb 11, 2022 160.70 163.70 138.10 140.80 255,617 -18.30(-11.50%)
Feb 10, 2022 162.20 174.00 155.90 159.10 263,173 -12.30(-7.18%)
Feb 09, 2022 163.80 171.60 159.80 171.40 147,293 +14.50(+9.24%)
Feb 08, 2022 149.60 158.60 146.90 156.90 102,473 +5.20(+3.43%)
Feb 07, 2022 159.50 163.00 149.70 151.70 128,072 -7.60(-4.77%)
Feb 04, 2022 152.60 163.80 147.40 159.30 176,838 +9.40(+6.27%)
Feb 03, 2022 160.00 148.00 149.90 224,972 -31.70(-17.46%)
Feb 02, 2022 190.80 190.89 173.95 181.60 237,682 -7.50(-3.97%)
Feb 01, 2022 187.30 190.10 175.00 189.10 209,170 +7.10(+3.90%)
Jan 31, 2022 161.30 182.30 182.00 211,526 +24.90(+15.85%)
Jan 28, 2022 146.00 156.80 137.40 157.10 206,900 +12.30(+8.49%)
Jan 27, 2022 160.00 161.70 143.60 144.80 206,281 -10.00(-6.46%)
Jan 26, 2022 168.30 174.70 149.00 154.80 302,711 -0.10(-0.06%)
Jan 25, 2022 158.70 163.50 149.88 154.90 215,631 -14.80(-8.72%)
Jan 24, 2022 155.10 169.90 133.40 169.70 506,674 -1.10(-0.64%)
Jan 21, 2022 182.90 188.30 168.60 170.80 372,670 -23.60(-12.14%)
Jan 20, 2022 212.20 219.20 193.39 194.40 211,659 -13.30(-6.40%)
Jan 19, 2022 221.50 225.90 207.00 207.70 154,740 -10.80(-4.94%)
Jan 18, 2022 227.30 233.16 216.90 218.50 183,272 -21.20(-8.84%)
Jan 14, 2022 239.70 0 +7.20(+3.10%)
Jan 13, 2022 259.90 262.80 229.76 232.50 183,722 -22.90(-8.97%)
Jan 12, 2022 258.20 261.78 249.20 255.40 149,066 +2.40(+0.95%)
Jan 11, 2022 237.70 253.90 233.40 253.00 164,272 +12.70(+5.29%)
Jan 10, 2022 227.60 240.60 214.10 240.30 315,980 +2.40(+1.01%)
Jan 07, 2022 250.50 255.00 233.90 237.90 254,554 -12.10(-4.84%)
Jan 06, 2022 245.30 255.50 236.00 250.00 221,220 -1.50(-0.60%)
Jan 05, 2022 274.10 280.60 250.60 251.50 228,663 -29.10(-10.37%)
Jan 04, 2022 297.80 298.00 267.90 280.60 160,599 -14.60(-4.95%)
Jan 03, 2022 282.50 296.80 280.60 295.20 106,049 +20.30(+7.38%)
Dec 31, 2021 283.80 286.50 274.40 274.90 66,657 -8.70(-3.07%)
Dec 30, 2021 285.00 293.64 282.30 283.60 67,739 -5.00(-1.73%)
Dec 29, 2021 291.10 294.01 280.60 288.60 79,989 -1.40(-0.48%)
Dec 28, 2021 299.50 300.20 287.10 290.00 123,519 -6.80(-2.29%)
Dec 27, 2021 285.30 298.55 285.30 296.80 180,392 +14.20(+5.02%)
Dec 23, 2021 273.70 285.70 272.51 282.60 103,728 +8.70(+3.18%)
Dec 22, 2021 264.10 273.90 260.80 273.90 97,133 +7.60(+2.85%)
Dec 21, 2021 251.20 266.35 242.30 266.30 114,740 +26.30(+10.96%)
Dec 20, 2021 239.60 244.46 233.50 240.00 190,975 -12.10(-4.80%)
Dec 17, 2021 243.30 258.59 238.10 252.10 164,733 +0.80(+0.32%)
Dec 16, 2021 278.80 279.50 246.00 251.30 202,990 -23.90(-8.68%)
Dec 15, 2021 253.90 275.80 241.50 275.20 170,281 +20.30(+7.96%)
Dec 14, 2021 250.80 258.70 245.40 254.90 168,100 -7.60(-2.90%)
Dec 13, 2021 276.40 280.00 261.85 262.50 80,438 -15.60(-5.61%)
Dec 10, 2021 283.90 287.30 269.18 278.10 77,287 +0.80(+0.29%)
Dec 09, 2021 294.00 299.50 276.03 277.30 88,191 -20.60(-6.92%)
Dec 08, 2021 290.90 298.10 284.40 297.90 52,497 +7.00(+2.41%)
Dec 07, 2021 284.00 293.20 280.84 290.90 105,223 +27.70(+10.52%)
Dec 06, 2021 255.50 265.60 240.50 263.20 141,068 +4.30(+1.66%)
Dec 03, 2021 281.10 281.60 246.30 258.90 283,263 -25.50(-8.97%)
Dec 02, 2021 271.20 284.40 264.50 284.40 101,966 +8.30(+3.01%)
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.