MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
21.55
-1.24 (-5.44%)
At close: Mar 6, 2026, 4:00 PM EST
21.46
-0.09 (-0.42%)
After-hours: Mar 6, 2026, 8:00 PM EST
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.81 | 22.71 | 21.37 | 21.55 | 21.55 | -5.44% | 2,068,793 |
| Mar 5, 2026 | 22.07 | 23.17 | 21.67 | 22.79 | 22.79 | 2.20% | 1,618,589 |
| Mar 4, 2026 | 20.96 | 22.57 | 20.80 | 22.30 | 22.30 | 8.99% | 1,461,000 |
| Mar 3, 2026 | 19.60 | 20.74 | 18.84 | 20.46 | 20.46 | -3.58% | 1,577,322 |
| Mar 2, 2026 | 19.66 | 21.35 | 19.44 | 21.22 | 21.22 | 1.82% | 1,741,046 |
| Feb 27, 2026 | 20.23 | 21.02 | 20.11 | 20.84 | 20.84 | -0.53% | 2,028,627 |
| Feb 26, 2026 | 21.29 | 21.31 | 19.81 | 20.95 | 20.95 | -2.65% | 1,729,635 |
| Feb 25, 2026 | 20.61 | 21.67 | 20.61 | 21.52 | 21.52 | 6.64% | 1,486,555 |
| Feb 24, 2026 | 19.30 | 20.30 | 18.73 | 20.18 | 20.18 | 5.43% | 2,411,096 |
| Feb 23, 2026 | 20.04 | 20.06 | 18.72 | 19.14 | 19.14 | -7.32% | 3,062,750 |
| Feb 20, 2026 | 19.83 | 21.02 | 19.68 | 20.65 | 20.65 | 1.89% | 6,640,550 |
| Feb 19, 2026 | 20.02 | 20.59 | 19.78 | 20.27 | 20.27 | -0.57% | 1,810,470 |
| Feb 18, 2026 | 19.70 | 20.91 | 19.35 | 20.38 | 20.38 | 3.59% | 3,510,730 |
| Feb 17, 2026 | 19.29 | 20.04 | 18.50 | 19.68 | 19.68 | -1.50% | 2,975,380 |
| Feb 13, 2026 | 19.75 | 20.57 | 19.01 | 19.98 | 19.98 | -0.39% | 5,149,320 |
| Feb 12, 2026 | 22.21 | 22.30 | 19.83 | 20.06 | 20.06 | -10.33% | 3,104,210 |
| Feb 11, 2026 | 23.10 | 23.23 | 21.32 | 22.37 | 22.37 | 0.15% | 3,190,180 |
| Feb 10, 2026 | 23.29 | 23.50 | 22.28 | 22.33 | 22.33 | -2.57% | 1,770,890 |
| Feb 9, 2026 | 21.37 | 23.49 | 21.07 | 22.92 | 22.92 | 6.55% | 1,504,770 |
| Feb 6, 2026 | 20.21 | 21.70 | 19.99 | 21.51 | 21.51 | 7.55% | 5,843,970 |
| Feb 5, 2026 | 20.44 | 21.26 | 19.31 | 20.00 | 20.00 | -5.33% | 3,013,590 |
| Feb 4, 2026 | 23.61 | 23.61 | 20.20 | 21.13 | 21.13 | -15.25% | 4,036,320 |
| Feb 3, 2026 | 27.10 | 27.10 | 23.85 | 24.93 | 24.93 | -4.86% | 3,045,660 |
| Feb 2, 2026 | 25.48 | 26.80 | 25.48 | 26.20 | 26.20 | 2.55% | 970,010 |
| Jan 30, 2026 | 27.30 | 27.71 | 24.99 | 25.55 | 25.55 | -8.05% | 3,071,260 |
| Jan 29, 2026 | 28.25 | 28.30 | 25.51 | 27.79 | 27.79 | -0.52% | 2,831,550 |
| Jan 28, 2026 | 28.20 | 28.80 | 27.80 | 27.93 | 27.93 | 1.84% | 2,040,370 |
| Jan 27, 2026 | 27.37 | 27.69 | 26.88 | 27.43 | 27.43 | 2.93% | 1,275,230 |
| Jan 26, 2026 | 26.91 | 27.26 | 26.65 | 26.65 | 26.65 | -0.92% | 1,366,120 |
| Jan 23, 2026 | 26.31 | 27.45 | 26.18 | 26.89 | 26.89 | -1.42% | 4,426,640 |
| Jan 22, 2026 | 27.38 | 27.40 | 26.46 | 27.28 | 27.28 | 3.42% | 1,764,970 |
| Jan 21, 2026 | 25.54 | 27.01 | 25.17 | 26.38 | 26.38 | 3.12% | 3,723,480 |
| Jan 20, 2026 | 25.79 | 26.81 | 25.33 | 25.58 | 25.58 | -6.06% | 2,413,000 |
| Jan 16, 2026 | 28.10 | 28.28 | 26.89 | 27.23 | 27.23 | 0.38% | 5,392,970 |
| Jan 15, 2026 | 28.20 | 28.50 | 27.08 | 27.13 | 27.13 | -0.10% | 1,629,210 |
| Jan 14, 2026 | 28.41 | 28.41 | 26.36 | 27.15 | 27.15 | -4.98% | 2,648,970 |
| Jan 13, 2026 | 28.54 | 29.07 | 28.05 | 28.58 | 28.58 | 2.00% | 2,357,170 |
| Jan 12, 2026 | 27.02 | 28.43 | 27.02 | 28.02 | 28.02 | 1.13% | 2,107,350 |
| Jan 9, 2026 | 26.04 | 27.86 | 25.86 | 27.70 | 27.70 | 6.80% | 5,365,570 |
| Jan 8, 2026 | 27.11 | 27.19 | 25.50 | 25.94 | 25.94 | -4.27% | 1,712,280 |
| Jan 7, 2026 | 26.67 | 27.82 | 26.55 | 27.10 | 27.10 | 1.64% | 1,232,450 |
| Jan 6, 2026 | 26.50 | 26.76 | 25.72 | 26.66 | 26.66 | 1.58% | 1,964,050 |
| Jan 5, 2026 | 27.18 | 27.29 | 26.12 | 26.24 | 26.24 | 1.28% | 1,494,660 |
| Jan 2, 2026 | 26.91 | 27.65 | 25.50 | 25.91 | 25.91 | -0.16% | 5,275,320 |
| Dec 31, 2025 | 26.81 | 26.81 | 25.88 | 25.96 | 25.96 | -3.09% | 860,490 |
| Dec 30, 2025 | 26.77 | 27.34 | 26.73 | 26.78 | 26.78 | -0.13% | 1,010,570 |
| Dec 29, 2025 | 26.47 | 26.94 | 26.13 | 26.82 | 26.82 | -1.75% | 1,429,880 |
| Dec 26, 2025 | 27.75 | 27.78 | 27.19 | 27.30 | 27.30 | -0.88% | 2,839,530 |
| Dec 24, 2025 | 27.13 | 27.60 | 27.02 | 27.54 | 27.54 | 0.98% | 574,330 |
| Dec 23, 2025 | 26.70 | 27.32 | 26.44 | 27.27 | 27.27 | 1.30% | 927,530 |
| Dec 22, 2025 | 27.47 | 27.47 | 26.49 | 26.92 | 26.92 | 2.38% | 1,045,710 |
| Dec 19, 2025 | 25.31 | 26.53 | 25.24 | 26.30 | 26.30 | 6.44% | 3,361,160 |
| Dec 18, 2025 | 24.87 | 25.35 | 24.37 | 24.70 | 24.70 | 7.83% | 2,347,990 |
| Dec 17, 2025 | 25.42 | 25.42 | 22.85 | 22.91 | 22.91 | -8.52% | 2,582,620 |
| Dec 16, 2025 | 24.34 | 25.34 | 24.14 | 25.05 | 25.05 | 1.75% | 2,412,980 |
| Dec 15, 2025 | 26.27 | 26.27 | 24.58 | 24.61 | 24.61 | -3.54% | 1,925,900 |
| Dec 12, 2025 | 27.45 | 27.70 | 24.99 | 25.52 | 25.52 | -9.37% | 7,527,890 |
| Dec 11, 2025 | 27.86 | 28.16 | 26.50 | 28.16 | 28.16 | -1.59% | 2,272,940 |
| Dec 10, 2025 | 28.42 | 29.03 | 27.70 | 28.61 | 28.61 | 0.20% | 1,619,940 |
| Dec 9, 2025 | 27.55 | 28.80 | 27.24 | 28.55 | 28.55 | 2.65% | 1,315,510 |
| Dec 8, 2025 | 28.20 | 28.68 | 27.28 | 27.81 | 27.81 | 0.05% | 1,281,660 |
| Dec 5, 2025 | 27.44 | 28.50 | 27.29 | 27.80 | 27.80 | 1.50% | 2,587,840 |
| Dec 4, 2025 | 27.94 | 27.94 | 26.79 | 27.39 | 27.39 | -0.73% | 1,196,450 |
| Dec 3, 2025 | 27.14 | 27.69 | 26.50 | 27.59 | 27.59 | 0.51% | 1,888,060 |
| Dec 2, 2025 | 26.92 | 28.13 | 26.78 | 27.45 | 27.45 | 3.91% | 2,013,060 |
| Dec 1, 2025 | 25.30 | 26.42 | 24.88 | 26.42 | 26.42 | 0.06% | 1,787,260 |
| Nov 28, 2025 | 25.76 | 26.48 | 25.69 | 26.40 | 26.40 | 4.98% | 3,835,600 |
| Nov 26, 2025 | 24.61 | 25.43 | 24.26 | 25.15 | 25.15 | 5.22% | 1,980,860 |
| Nov 25, 2025 | 23.32 | 24.02 | 22.13 | 23.90 | 23.90 | -0.57% | 2,890,310 |
| Nov 24, 2025 | 21.90 | 24.18 | 21.90 | 24.04 | 24.04 | 14.06% | 3,005,690 |
| Nov 21, 2025 | 21.02 | 21.97 | 19.43 | 21.08 | 21.08 | 0.58% | 6,414,630 |
| Nov 20, 2025 | 25.38 | 25.47 | 20.81 | 20.95 | 20.95 | -10.75% | 5,954,360 |
| Nov 19, 2025 | 23.57 | 24.91 | 22.49 | 23.48 | 23.48 | -0.72% | 3,423,870 |
| Nov 18, 2025 | 24.01 | 24.66 | 22.75 | 23.65 | 23.65 | -4.80% | 5,352,080 |
| Nov 17, 2025 | 25.18 | 26.55 | 24.05 | 24.84 | 24.84 | -3.46% | 2,196,270 |
| Nov 14, 2025 | 23.84 | 26.72 | 23.45 | 25.73 | 25.73 | -0.21% | 4,490,060 |
| Nov 13, 2025 | 27.85 | 27.90 | 25.03 | 25.79 | 25.79 | -10.20% | 3,817,250 |
| Nov 12, 2025 | 29.82 | 29.82 | 28.02 | 28.71 | 28.71 | -0.84% | 1,523,560 |
| Nov 11, 2025 | 29.70 | 29.78 | 28.39 | 28.96 | 28.96 | -4.88% | 1,413,880 |
| Nov 10, 2025 | 29.70 | 30.79 | 29.58 | 30.44 | 30.44 | 9.86% | 2,777,320 |
| Nov 7, 2025 | 26.93 | 27.75 | 25.27 | 27.71 | 27.71 | -1.19% | 5,762,560 |
| Nov 6, 2025 | 30.49 | 30.54 | 27.73 | 28.04 | 28.04 | -7.18% | 3,082,190 |
| Nov 5, 2025 | 28.95 | 30.63 | 28.54 | 30.21 | 30.21 | 4.51% | 1,503,850 |
| Nov 4, 2025 | 29.95 | 30.90 | 28.76 | 28.91 | 28.91 | -11.01% | 2,574,700 |
| Nov 3, 2025 | 32.95 | 33.12 | 32.03 | 32.48 | 32.48 | 2.59% | 1,862,640 |
| Oct 31, 2025 | 32.67 | 32.88 | 31.28 | 31.66 | 31.66 | 3.79% | 4,184,810 |
| Oct 30, 2025 | 32.34 | 32.43 | 30.50 | 30.50 | 30.50 | -8.60% | 2,178,410 |
| Oct 29, 2025 | 33.12 | 33.56 | 32.25 | 33.38 | 33.38 | 3.19% | 2,270,370 |
| Oct 28, 2025 | 31.99 | 32.70 | 31.70 | 32.35 | 32.35 | 2.51% | 1,244,000 |
| Oct 27, 2025 | 31.08 | 31.70 | 30.80 | 31.55 | 31.55 | 6.89% | 1,505,880 |
| Oct 24, 2025 | 29.33 | 29.73 | 29.20 | 29.52 | 29.52 | 5.50% | 3,178,400 |
| Oct 23, 2025 | 26.45 | 27.99 | 26.45 | 27.98 | 27.98 | 4.70% | 1,260,750 |
| Oct 22, 2025 | 28.00 | 28.24 | 25.42 | 26.72 | 26.72 | -6.25% | 2,498,570 |
| Oct 21, 2025 | 28.82 | 28.84 | 28.10 | 28.51 | 28.51 | -1.26% | 1,149,460 |
| Oct 20, 2025 | 28.51 | 29.25 | 28.41 | 28.87 | 28.87 | 4.41% | 1,208,630 |
| Oct 17, 2025 | 26.68 | 28.00 | 26.35 | 27.65 | 27.65 | 0.36% | 2,214,440 |
| Oct 16, 2025 | 28.21 | 29.00 | 26.70 | 27.55 | 27.55 | -0.51% | 2,385,500 |
| Oct 15, 2025 | 27.31 | 28.17 | 26.31 | 27.69 | 27.69 | 5.75% | 1,962,150 |
| Oct 14, 2025 | 26.10 | 27.37 | 25.07 | 26.19 | 26.19 | -4.59% | 2,429,040 |
| Oct 13, 2025 | 27.03 | 27.50 | 26.44 | 27.45 | 27.45 | 8.02% | 1,572,450 |