Skip to main content

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

3.070 +0.280 (+10.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 2.980 3.100 2.970 3.070 9,598,214 +0.28(+10.04%)
Oct 03, 2022 2.660 2.850 2.590 2.790 18,177,376 +0.18(+6.90%)
Sep 30, 2022 2.680 2.863 2.600 2.610 9,124,070 -0.12(-4.40%)
Sep 29, 2022 2.870 2.875 2.620 2.730 11,426,672 -0.29(-9.60%)
Sep 28, 2022 2.820 3.060 2.780 3.020 11,007,933 +0.16(+5.59%)
Sep 27, 2022 2.940 3.020 2.740 2.860 11,077,844 +0.05(+1.78%)
Sep 26, 2022 2.880 3.039 2.800 2.810 10,426,267 -0.11(-3.77%)
Sep 23, 2022 2.990 3.020 2.780 2.920 10,499,334 -0.17(-5.50%)
Sep 22, 2022 3.160 3.200 3.035 3.090 8,434,295 -0.12(-3.74%)
Sep 21, 2022 3.380 3.630 3.200 3.210 13,130,919 -0.16(-4.75%)
Sep 20, 2022 3.400 3.490 3.300 3.370 5,731,493 -0.14(-3.99%)
Sep 19, 2022 3.330 3.510 3.330 3.510 6,396,790 +0.06(+1.74%)
Sep 16, 2022 3.360 3.450 3.250 3.450 10,447,214 -0.08(-2.27%)
Sep 15, 2022 3.580 3.770 3.455 3.530 10,515,653 -0.23(-6.12%)
Sep 14, 2022 3.700 3.780 3.595 3.760 8,286,754 +0.07(+1.90%)
Sep 13, 2022 4.090 4.160 3.650 3.690 16,758,535 -0.94(-20.30%)
Sep 12, 2022 4.550 4.660 4.480 4.630 7,707,578 +0.13(+2.89%)
Sep 09, 2022 4.230 4.520 4.230 4.500 5,517,803 +0.38(+9.22%)
Sep 08, 2022 3.870 4.150 3.800 4.120 7,418,649 +0.13(+3.26%)
Sep 07, 2022 3.790 4.040 3.710 3.990 7,730,727 +0.21(+5.56%)
Sep 06, 2022 3.930 3.970 3.680 3.780 10,403,687 -0.16(-4.06%)
Sep 02, 2022 4.290 4.340 3.870 3.940 9,781,708 -0.22(-5.29%)
Sep 01, 2022 4.030 4.160 3.750 4.160 7,778,353 -0.04(-0.95%)
Aug 31, 2022 4.410 4.480 4.180 4.200 5,597,830 -0.08(-1.87%)
Aug 30, 2022 4.550 4.573 4.120 4.280 6,064,917 -0.15(-3.39%)
Aug 29, 2022 4.490 4.668 4.380 4.430 5,734,438 -0.21(-4.53%)
Aug 26, 2022 5.460 5.520 4.620 4.640 10,759,481 -0.86(-15.64%)
Aug 25, 2022 5.170 5.500 5.129 5.500 5,574,805 +0.32(+6.18%)
Aug 24, 2022 5.080 5.290 5.015 5.180 4,261,110 +0.09(+1.77%)
Aug 23, 2022 5.090 5.320 5.060 5.090 5,081,975 -0.05(-0.97%)
Aug 22, 2022 5.400 5.425 5.070 5.140 6,834,677 -0.60(-10.45%)
Aug 19, 2022 6.030 6.100 5.640 5.740 9,094,119 -0.58(-9.18%)
Aug 18, 2022 6.180 6.380 6.050 6.320 4,687,724 +0.13(+2.10%)
Aug 17, 2022 6.300 6.419 6.020 6.190 5,557,239 -0.38(-5.78%)
Aug 16, 2022 6.630 6.750 6.277 6.570 6,618,539 -0.12(-1.79%)
Aug 15, 2022 6.540 6.750 6.450 6.690 5,389,950 +0.09(+1.36%)
Aug 12, 2022 6.300 6.610 6.180 6.600 5,163,962 +0.46(+7.49%)
Aug 11, 2022 6.470 6.690 6.090 6.140 8,271,905 -0.14(-2.23%)
Aug 10, 2022 6.130 6.300 5.900 6.280 8,997,595 +0.68(+12.14%)
Aug 09, 2022 5.810 5.849 5.430 5.600 5,751,426 -0.43(-7.13%)
Aug 08, 2022 6.110 6.480 5.920 6.030 7,932,868 -0.15(-2.43%)
Aug 05, 2022 6.030 6.490 6.000 6.180 9,475,050 -0.29(-4.48%)
Aug 04, 2022 6.250 6.500 6.130 6.470 7,739,784 +0.24(+3.85%)
Aug 03, 2022 5.760 6.295 5.740 6.230 8,583,658 +0.52(+9.11%)
Aug 02, 2022 5.520 5.961 5.463 5.710 7,452,594 +0.01(+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.