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

138.37 -2.27 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 136.11 140.19 136.00 138.37 66,589 -2.27(-1.61%)
May 28, 2024 139.33 141.00 135.79 140.64 85,420 +3.14(+2.28%)
May 24, 2024 133.08 138.87 132.52 137.50 683,738 +5.36(+4.06%)
May 23, 2024 140.94 141.23 129.56 132.14 400,842 -3.14(-2.32%)
May 22, 2024 137.46 138.36 132.28 135.28 65,851 -1.90(-1.39%)
May 21, 2024 132.61 137.40 132.55 137.18 45,679 -0.15(-0.11%)
May 20, 2024 134.23 137.78 134.23 137.33 55,714 +3.80(+2.85%)
May 17, 2024 134.93 135.73 131.45 133.53 99,697 -0.02(-0.01%)
May 16, 2024 134.58 136.79 133.55 133.55 174,507 -0.40(-0.30%)
May 15, 2024 129.61 134.26 127.04 133.95 128,806 +7.16(+5.65%)
May 14, 2024 122.70 127.25 122.70 126.79 59,916 +3.15(+2.55%)
May 13, 2024 123.29 124.22 122.08 123.64 46,188 +1.91(+1.57%)
May 10, 2024 123.31 125.65 120.54 121.73 202,941 +0.34(+0.28%)
May 09, 2024 122.75 123.06 119.95 121.39 132,628 -2.25(-1.82%)
May 08, 2024 120.75 124.99 120.75 123.64 29,849 -0.69(-0.55%)
May 07, 2024 125.36 126.66 123.62 124.33 58,088 -1.18(-0.94%)
May 06, 2024 121.59 125.51 120.68 125.51 84,673 +6.90(+5.82%)
May 03, 2024 117.52 119.28 115.45 118.61 231,266 +6.82(+6.10%)
May 02, 2024 110.16 112.17 105.82 111.79 232,856 +4.75(+4.44%)
May 01, 2024 108.51 115.05 105.44 107.04 136,880 -4.29(-3.85%)
Apr 30, 2024 116.96 119.00 111.19 111.33 79,520 -7.84(-6.58%)
Apr 29, 2024 119.87 120.18 116.45 119.17 99,904 +2.78(+2.39%)
Apr 26, 2024 113.88 117.45 111.91 116.39 271,860 +4.73(+4.24%)
Apr 25, 2024 103.29 112.35 102.35 111.66 208,012 -1.10(-0.98%)
Apr 24, 2024 116.11 116.55 109.89 112.76 138,996 +1.74(+1.57%)
Apr 23, 2024 106.94 111.84 106.13 111.02 116,228 +6.14(+5.85%)
Apr 22, 2024 104.08 106.39 100.16 104.88 152,961 +2.80(+2.74%)
Apr 19, 2024 110.65 110.79 100.55 102.08 345,299 -11.77(-10.34%)
Apr 18, 2024 117.16 119.00 113.48 113.85 225,429 -3.38(-2.88%)
Apr 17, 2024 125.05 125.10 116.50 117.23 93,043 -5.71(-4.64%)
Apr 16, 2024 120.75 125.14 120.00 122.94 93,186 +0.99(+0.81%)
Apr 15, 2024 132.52 132.52 121.35 121.95 153,517 -9.04(-6.90%)
Apr 12, 2024 134.96 135.69 129.71 130.99 270,744 -9.01(-6.44%)
Apr 11, 2024 134.34 140.70 131.35 140.00 162,787 +7.51(+5.67%)
Apr 10, 2024 129.89 133.37 129.57 132.49 124,357 -2.36(-1.75%)
Apr 09, 2024 135.61 136.42 129.90 134.85 77,940 +1.61(+1.21%)
Apr 08, 2024 135.92 136.16 132.45 133.24 50,477 -0.23(-0.17%)
Apr 05, 2024 131.18 136.08 128.77 133.47 245,201 +3.96(+3.06%)
Apr 04, 2024 142.36 143.60 129.50 129.51 217,177 -9.39(-6.76%)
Apr 03, 2024 133.54 139.88 133.54 138.90 71,916 +1.39(+1.01%)
Apr 02, 2024 134.30 137.66 132.40 137.51 73,255 -3.77(-2.67%)
Apr 01, 2024 138.25 144.46 138.25 141.28 66,248 +3.59(+2.61%)
Mar 28, 2024 138.67 139.30 137.04 137.69 293,199 -1.43(-1.03%)
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%)
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.