• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    137.94 -2.52 (-1.79%)
    Official Closing Price Updated: 8:00 PM EST, Nov 4, 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 (%)
    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 90,806 -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 146.38 147.06 141.50 146.77 138,353 +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.