MicroSectors Solactive FANG & Innovation 3X Leveraged ETN (BULZ)
NYSEARCA: BULZ · Real-Time Price · USD
35.01
-1.10 (-3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
35.25
+0.24 (0.69%)
After-hours: Jun 26, 2026, 8:00 PM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.47 | 36.81 | 34.04 | 35.01 | 35.01 | -3.05% | 1,497,564 |
| Jun 25, 2026 | 38.00 | 38.17 | 34.10 | 36.11 | 36.11 | 1.60% | 1,113,594 |
| Jun 24, 2026 | 37.04 | 37.71 | 34.54 | 35.54 | 35.54 | -3.61% | 790,816 |
| Jun 23, 2026 | 37.52 | 39.41 | 36.70 | 36.87 | 36.87 | -11.88% | 1,033,141 |
| Jun 22, 2026 | 43.25 | 44.14 | 41.16 | 41.84 | 41.84 | -2.95% | 807,698 |
| Jun 18, 2026 | 42.68 | 43.44 | 40.68 | 43.11 | 43.11 | 8.21% | 1,438,913 |
| Jun 17, 2026 | 42.60 | 42.60 | 39.60 | 39.84 | 39.84 | -4.41% | 1,051,792 |
| Jun 16, 2026 | 44.81 | 44.90 | 41.57 | 41.68 | 41.68 | -8.07% | 865,517 |
| Jun 15, 2026 | 43.75 | 45.72 | 43.51 | 45.34 | 45.34 | 12.73% | 846,253 |
| Jun 12, 2026 | 39.91 | 40.81 | 38.55 | 40.22 | 40.22 | 2.00% | 1,376,745 |
| Jun 11, 2026 | 37.11 | 39.86 | 35.75 | 39.43 | 39.43 | 5.65% | 1,404,153 |
| Jun 10, 2026 | 38.64 | 40.73 | 37.16 | 37.32 | 37.32 | -8.01% | 1,092,044 |
| Jun 9, 2026 | 44.63 | 45.12 | 35.90 | 40.57 | 40.57 | -6.74% | 2,051,158 |
| Jun 8, 2026 | 43.80 | 44.57 | 42.60 | 43.50 | 43.50 | 5.97% | 887,113 |
| Jun 5, 2026 | 47.56 | 48.16 | 40.32 | 41.05 | 41.05 | -17.72% | 2,157,040 |
| Jun 4, 2026 | 49.00 | 50.72 | 48.47 | 49.89 | 49.89 | -4.32% | 618,522 |
| Jun 3, 2026 | 54.90 | 55.17 | 51.00 | 52.14 | 52.14 | -3.69% | 885,917 |
| Jun 2, 2026 | 54.55 | 54.62 | 52.60 | 54.14 | 54.14 | -1.72% | 532,213 |
| Jun 1, 2026 | 54.06 | 56.09 | 52.85 | 55.09 | 55.09 | 2.06% | 1,159,241 |
| May 29, 2026 | 52.73 | 54.04 | 52.20 | 53.98 | 53.98 | 4.94% | 1,619,138 |
| May 28, 2026 | 48.57 | 51.55 | 48.30 | 51.44 | 51.44 | 6.00% | 845,513 |
| May 27, 2026 | 48.01 | 48.58 | 46.75 | 48.53 | 48.53 | 2.56% | 833,159 |
| May 26, 2026 | 45.86 | 47.58 | 45.82 | 47.32 | 47.32 | 8.36% | 929,093 |
| May 22, 2026 | 44.35 | 45.06 | 43.56 | 43.67 | 43.67 | 0.14% | 1,444,897 |
| May 21, 2026 | 42.42 | 44.27 | 41.96 | 43.61 | 43.61 | 1.49% | 577,458 |
| May 20, 2026 | 41.06 | 42.97 | 40.64 | 42.97 | 42.97 | 7.16% | 744,336 |
| May 19, 2026 | 40.47 | 41.35 | 38.68 | 40.10 | 40.10 | -2.86% | 758,958 |
| May 18, 2026 | 42.71 | 43.06 | 39.83 | 41.28 | 41.28 | -3.05% | 1,306,561 |
| May 15, 2026 | 43.00 | 44.34 | 41.81 | 42.58 | 42.58 | -7.37% | 1,515,618 |
| May 14, 2026 | 44.02 | 46.63 | 43.78 | 45.97 | 45.97 | 1.73% | 1,184,575 |
| May 13, 2026 | 45.62 | 46.01 | 42.77 | 45.19 | 45.19 | 1.89% | 1,203,021 |
| May 12, 2026 | 45.13 | 46.02 | 40.80 | 44.35 | 44.35 | -4.93% | 2,171,919 |
| May 11, 2026 | 45.79 | 47.17 | 44.47 | 46.65 | 46.65 | 2.82% | 1,228,316 |
| May 8, 2026 | 41.69 | 45.55 | 41.67 | 45.37 | 45.37 | 11.45% | 1,191,571 |
| May 7, 2026 | 40.73 | 42.72 | 40.00 | 40.71 | 40.71 | -0.61% | 1,444,058 |
| May 6, 2026 | 39.34 | 40.99 | 38.61 | 40.96 | 40.96 | 9.55% | 1,502,415 |
| May 5, 2026 | 36.50 | 37.71 | 36.40 | 37.39 | 37.39 | 6.46% | 2,068,689 |
| May 4, 2026 | 35.54 | 36.21 | 34.47 | 35.12 | 35.12 | 0.46% | 1,993,516 |
| May 1, 2026 | 33.36 | 35.31 | 33.24 | 34.96 | 34.96 | 6.42% | 2,591,580 |
| Apr 30, 2026 | 32.96 | 32.97 | 30.73 | 32.85 | 32.85 | 1.30% | 1,965,051 |
| Apr 29, 2026 | 31.50 | 32.49 | 30.80 | 32.43 | 32.43 | 3.25% | 1,931,689 |
| Apr 28, 2026 | 30.64 | 31.73 | 30.24 | 31.41 | 31.41 | -4.35% | 2,128,463 |
| Apr 27, 2026 | 32.11 | 32.87 | 31.67 | 32.84 | 32.84 | 1.96% | 1,597,407 |
| Apr 24, 2026 | 31.74 | 32.29 | 31.08 | 32.21 | 32.21 | 10.42% | 2,120,527 |
| Apr 23, 2026 | 30.13 | 30.53 | 28.21 | 29.17 | 29.17 | -5.96% | 2,110,194 |
| Apr 22, 2026 | 29.96 | 31.10 | 29.43 | 31.02 | 31.02 | 8.08% | 1,206,530 |
| Apr 21, 2026 | 29.23 | 29.70 | 28.44 | 28.70 | 28.70 | -0.73% | 1,416,958 |
| Apr 20, 2026 | 29.65 | 29.90 | 27.90 | 28.91 | 28.91 | -2.73% | 1,360,453 |
| Apr 17, 2026 | 29.86 | 30.54 | 29.38 | 29.72 | 29.72 | 0.81% | 2,463,183 |
| Apr 16, 2026 | 28.96 | 29.83 | 27.94 | 29.48 | 29.48 | 4.43% | 2,754,664 |
| Apr 15, 2026 | 26.52 | 28.27 | 26.42 | 28.23 | 28.23 | 7.87% | 1,845,750 |
| Apr 14, 2026 | 25.04 | 26.17 | 24.93 | 26.17 | 26.17 | 8.63% | 1,667,320 |
| Apr 13, 2026 | 22.43 | 24.12 | 22.42 | 24.09 | 24.09 | 7.40% | 1,890,776 |
| Apr 10, 2026 | 21.85 | 22.80 | 21.81 | 22.43 | 22.43 | 3.17% | 1,508,537 |
| Apr 9, 2026 | 21.31 | 21.78 | 20.60 | 21.74 | 21.74 | 2.79% | 984,483 |
| Apr 8, 2026 | 22.33 | 22.51 | 20.79 | 21.15 | 21.15 | 7.85% | 1,480,355 |
| Apr 7, 2026 | 19.17 | 19.68 | 18.26 | 19.61 | 19.61 | 1.87% | 3,042,910 |
| Apr 6, 2026 | 19.11 | 19.76 | 18.79 | 19.25 | 19.25 | 2.39% | 1,536,951 |
| Apr 2, 2026 | 17.14 | 18.84 | 16.85 | 18.80 | 18.80 | 1.57% | 3,089,730 |
| Apr 1, 2026 | 18.27 | 19.06 | 17.99 | 18.51 | 18.51 | 5.23% | 2,352,718 |
| Mar 31, 2026 | 15.96 | 17.69 | 15.89 | 17.59 | 17.59 | 15.12% | 2,549,250 |
| Mar 30, 2026 | 16.63 | 16.71 | 14.96 | 15.28 | 15.28 | -6.03% | 1,364,122 |
| Mar 27, 2026 | 17.05 | 17.12 | 16.10 | 16.26 | 16.26 | -6.55% | 2,327,099 |
| Mar 26, 2026 | 18.94 | 18.94 | 17.34 | 17.40 | 17.40 | -12.43% | 1,921,154 |
| Mar 25, 2026 | 19.98 | 20.40 | 19.66 | 19.87 | 19.87 | 3.44% | 945,070 |
| Mar 24, 2026 | 19.90 | 20.23 | 18.84 | 19.21 | 19.21 | -5.42% | 1,406,516 |
| Mar 23, 2026 | 20.10 | 21.14 | 19.91 | 20.31 | 20.31 | 5.18% | 2,712,553 |
| Mar 20, 2026 | 20.59 | 20.59 | 18.80 | 19.31 | 19.31 | -7.12% | 2,154,848 |
| Mar 19, 2026 | 19.90 | 21.07 | 19.56 | 20.79 | 20.79 | -0.91% | 1,226,391 |
| Mar 18, 2026 | 21.45 | 21.94 | 20.98 | 20.98 | 20.98 | -2.96% | 802,310 |
| Mar 17, 2026 | 21.64 | 22.03 | 21.42 | 21.62 | 21.62 | 0.79% | 686,830 |
| Mar 16, 2026 | 21.71 | 22.00 | 21.33 | 21.45 | 21.45 | 3.08% | 1,179,595 |
| Mar 13, 2026 | 21.61 | 22.07 | 20.58 | 20.81 | 20.81 | -2.53% | 1,914,298 |
| Mar 12, 2026 | 22.48 | 22.59 | 21.34 | 21.35 | 21.35 | -6.36% | 1,057,361 |
| Mar 11, 2026 | 23.05 | 23.73 | 22.42 | 22.80 | 22.80 | 2.33% | 999,862 |
| Mar 10, 2026 | 22.76 | 23.16 | 22.16 | 22.28 | 22.28 | -1.68% | 1,170,539 |
| Mar 9, 2026 | 20.67 | 22.84 | 20.55 | 22.66 | 22.66 | 5.15% | 2,137,012 |
| Mar 6, 2026 | 21.81 | 22.71 | 21.37 | 21.55 | 21.55 | -5.44% | 2,087,045 |
| Mar 5, 2026 | 22.07 | 23.17 | 21.67 | 22.79 | 22.79 | 2.20% | 1,628,762 |
| Mar 4, 2026 | 20.96 | 22.57 | 20.80 | 22.30 | 22.30 | 8.99% | 1,502,910 |
| Mar 3, 2026 | 19.60 | 20.74 | 18.84 | 20.46 | 20.46 | -3.58% | 1,586,355 |
| Mar 2, 2026 | 19.66 | 21.35 | 19.44 | 21.22 | 21.22 | 1.82% | 1,764,942 |
| Feb 27, 2026 | 20.23 | 21.02 | 20.11 | 20.84 | 20.84 | -0.53% | 2,036,909 |
| Feb 26, 2026 | 21.29 | 21.31 | 19.81 | 20.95 | 20.95 | -2.65% | 1,770,183 |
| Feb 25, 2026 | 20.61 | 21.67 | 20.61 | 21.52 | 21.52 | 6.64% | 1,611,462 |
| Feb 24, 2026 | 19.30 | 20.30 | 18.73 | 20.18 | 20.18 | 5.43% | 2,428,698 |
| 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 |