MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
31.41
-1.43 (-4.35%)
At close: Apr 28, 2026, 4:00 PM EDT
31.63
+0.22 (0.71%)
After-hours: Apr 28, 2026, 7:50 PM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.64 | 31.73 | 30.24 | 31.41 | 31.41 | -4.35% | 2,104,926 |
| Apr 27, 2026 | 32.11 | 32.87 | 31.67 | 32.84 | 32.84 | 1.96% | 1,568,284 |
| Apr 24, 2026 | 31.74 | 32.29 | 31.08 | 32.21 | 32.21 | 10.42% | 2,100,458 |
| Apr 23, 2026 | 30.13 | 30.53 | 28.21 | 29.17 | 29.17 | -5.96% | 1,994,681 |
| Apr 22, 2026 | 29.96 | 31.10 | 29.43 | 31.02 | 31.02 | 8.08% | 1,148,165 |
| Apr 21, 2026 | 29.23 | 29.70 | 28.44 | 28.70 | 28.70 | -0.73% | 1,377,368 |
| Apr 20, 2026 | 29.65 | 29.90 | 27.90 | 28.91 | 28.91 | -2.73% | 1,339,925 |
| Apr 17, 2026 | 29.86 | 30.54 | 29.38 | 29.72 | 29.72 | 0.81% | 2,443,031 |
| Apr 16, 2026 | 28.96 | 29.83 | 27.94 | 29.48 | 29.48 | 4.43% | 2,738,497 |
| Apr 15, 2026 | 26.52 | 28.27 | 26.42 | 28.23 | 28.23 | 7.87% | 1,710,971 |
| Apr 14, 2026 | 25.04 | 26.17 | 24.93 | 26.17 | 26.17 | 8.63% | 1,602,249 |
| Apr 13, 2026 | 22.43 | 24.12 | 22.42 | 24.09 | 24.09 | 7.40% | 1,824,931 |
| Apr 10, 2026 | 21.85 | 22.80 | 21.81 | 22.43 | 22.43 | 3.17% | 1,479,138 |
| Apr 9, 2026 | 21.31 | 21.78 | 20.60 | 21.74 | 21.74 | 2.79% | 968,589 |
| Apr 8, 2026 | 22.33 | 22.51 | 20.79 | 21.15 | 21.15 | 7.85% | 1,455,111 |
| Apr 7, 2026 | 19.17 | 19.68 | 18.26 | 19.61 | 19.61 | 1.87% | 2,533,066 |
| Apr 6, 2026 | 19.11 | 19.76 | 18.79 | 19.25 | 19.25 | 2.39% | 1,495,956 |
| Apr 2, 2026 | 17.14 | 18.84 | 16.85 | 18.80 | 18.80 | 1.57% | 3,063,389 |
| Apr 1, 2026 | 18.27 | 19.06 | 17.99 | 18.51 | 18.51 | 5.23% | 2,328,039 |
| Mar 31, 2026 | 15.96 | 17.69 | 15.89 | 17.59 | 17.59 | 15.12% | 2,250,194 |
| Mar 30, 2026 | 16.63 | 16.71 | 14.96 | 15.28 | 15.28 | -6.03% | 1,312,672 |
| Mar 27, 2026 | 17.05 | 17.12 | 16.10 | 16.26 | 16.26 | -6.55% | 2,277,603 |
| Mar 26, 2026 | 18.94 | 18.94 | 17.34 | 17.40 | 17.40 | -12.43% | 1,849,829 |
| Mar 25, 2026 | 19.98 | 20.40 | 19.66 | 19.87 | 19.87 | 3.44% | 920,150 |
| Mar 24, 2026 | 19.90 | 20.23 | 18.84 | 19.21 | 19.21 | -5.42% | 1,320,670 |
| Mar 23, 2026 | 20.10 | 21.14 | 19.91 | 20.31 | 20.31 | 5.18% | 2,704,839 |
| Mar 20, 2026 | 20.59 | 20.59 | 18.80 | 19.31 | 19.31 | -7.12% | 2,088,529 |
| Mar 19, 2026 | 19.90 | 21.07 | 19.56 | 20.79 | 20.79 | -0.91% | 1,217,977 |
| Mar 18, 2026 | 21.45 | 21.94 | 20.98 | 20.98 | 20.98 | -2.96% | 753,807 |
| Mar 17, 2026 | 21.64 | 22.03 | 21.42 | 21.62 | 21.62 | 0.79% | 682,373 |
| Mar 16, 2026 | 21.71 | 22.00 | 21.33 | 21.45 | 21.45 | 3.08% | 1,045,907 |
| Mar 13, 2026 | 21.61 | 22.07 | 20.58 | 20.81 | 20.81 | -2.53% | 1,913,912 |
| Mar 12, 2026 | 22.48 | 22.59 | 21.34 | 21.35 | 21.35 | -6.36% | 1,017,241 |
| Mar 11, 2026 | 23.05 | 23.73 | 22.42 | 22.80 | 22.80 | 2.33% | 954,351 |
| Mar 10, 2026 | 22.76 | 23.16 | 22.16 | 22.28 | 22.28 | -1.68% | 1,158,894 |
| Mar 9, 2026 | 20.67 | 22.84 | 20.55 | 22.66 | 22.66 | 5.15% | 2,105,531 |
| 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 |