Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Fang & Innovation 3X ETN
(NY:
BULZ
)
147.64
-3.83 (-2.53%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
129.64
129.66
115.25
116.64
168,165
-16.53(-12.41%)
Aug 30, 2024
130.57
133.42
127.73
133.17
257,819
+7.01(+5.56%)
Aug 29, 2024
129.06
133.50
125.00
126.16
94,367
+0.64(+0.51%)
Aug 28, 2024
130.80
131.46
122.43
125.52
89,446
-6.15(-4.67%)
Aug 27, 2024
128.83
132.47
127.50
131.67
76,411
-0.05(-0.04%)
Aug 26, 2024
135.98
137.58
129.04
131.72
79,839
-5.77(-4.20%)
Aug 23, 2024
136.26
140.64
132.39
137.49
236,877
+4.79(+3.61%)
Aug 22, 2024
145.98
146.09
132.00
132.70
110,214
-10.87(-7.57%)
Aug 21, 2024
142.00
145.37
140.25
143.57
61,489
+0.88(+0.62%)
Aug 20, 2024
142.29
146.38
141.46
142.69
76,253
+0.55(+0.39%)
Aug 19, 2024
134.66
142.14
134.10
142.14
84,329
+7.37(+5.47%)
Aug 16, 2024
132.20
136.14
131.56
134.77
182,033
+0.43(+0.32%)
Aug 15, 2024
127.87
134.73
127.87
134.34
113,592
+11.10(+9.01%)
Aug 14, 2024
124.17
125.51
118.89
123.24
84,413
+0.88(+0.72%)
Aug 13, 2024
116.15
122.38
116.03
122.36
96,460
+9.20(+8.13%)
Aug 12, 2024
112.87
115.30
110.25
113.16
127,131
+0.56(+0.50%)
Aug 09, 2024
107.93
113.49
107.93
112.60
252,978
+2.48(+2.25%)
Aug 08, 2024
103.49
110.19
100.20
110.12
145,455
+12.06(+12.30%)
Aug 07, 2024
108.26
110.25
97.92
98.06
194,948
-4.34(-4.24%)
Aug 06, 2024
101.83
106.94
97.46
102.40
200,411
+2.17(+2.17%)
Aug 05, 2024
87.00
105.59
85.47
100.23
290,710
-11.48(-10.28%)
Aug 02, 2024
113.85
115.42
106.10
111.71
335,808
-17.18(-13.33%)
Aug 01, 2024
143.62
147.53
124.71
128.89
144,441
-13.42(-9.43%)
Jul 31, 2024
139.44
143.90
137.97
142.31
80,032
+13.29(+10.30%)
Jul 30, 2024
138.17
138.68
125.00
129.02
100,063
-7.38(-5.41%)
Jul 29, 2024
140.00
141.80
135.12
136.40
65,317
-0.71(-0.52%)
Jul 26, 2024
137.33
140.17
133.83
137.11
185,919
+4.27(+3.21%)
Jul 25, 2024
137.68
142.92
127.26
132.84
143,813
-4.79(-3.48%)
Jul 24, 2024
149.36
150.36
137.00
137.63
146,121
-22.15(-13.86%)
Jul 23, 2024
160.82
164.57
159.39
159.78
55,274
-1.15(-0.71%)
Jul 22, 2024
158.22
162.13
155.74
160.93
90,988
+8.55(+5.61%)
Jul 19, 2024
158.96
160.38
151.25
152.38
112,374
-7.08(-4.44%)
Jul 18, 2024
166.97
166.97
155.47
159.46
90,343
-2.89(-1.78%)
Jul 17, 2024
172.07
172.07
161.44
162.35
131,758
-18.44(-10.20%)
Jul 16, 2024
184.41
185.50
176.33
180.79
71,957
-3.17(-1.72%)
Jul 15, 2024
185.52
191.23
180.85
183.96
80,668
+1.42(+0.78%)
Jul 12, 2024
177.65
188.37
176.75
182.54
129,003
+3.35(+1.87%)
Jul 11, 2024
197.74
197.96
176.01
179.19
183,531
-19.40(-9.77%)
Jul 10, 2024
194.62
199.11
191.83
198.59
81,145
+6.88(+3.59%)
Jul 09, 2024
193.54
195.94
189.75
191.71
64,904
+0.80(+0.42%)
Jul 08, 2024
189.53
191.99
187.06
190.91
109,776
+2.09(+1.11%)
Jul 05, 2024
183.85
189.07
181.92
188.82
245,169
+7.65(+4.22%)
Jul 03, 2024
174.15
181.66
173.90
181.17
104,307
+7.10(+4.08%)
Jul 02, 2024
165.24
174.11
165.15
174.07
98,615
+8.23(+4.96%)
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
.