Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

MicroSectors Solactive FANG Innovation 3X Leveraged ETNs (BULZ)

94.50
+28.43
+(43.03%)
At close: April 9 at 4:00:00 PM EDT
94.30
-0.20
(-0.21%)
After hours: April 9 at 7:59:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202567.0496.7166.6494.5094.50829,900
Apr 8, 202580.5283.0062.4066.0766.07570,000
Apr 7, 202559.3980.9657.0070.4570.45736,000
Apr 4, 202578.3580.2167.6869.0669.06885,200
Apr 3, 202592.0095.5988.0288.1488.14311,500
Apr 2, 2025100.47112.6999.96109.46109.46233,100
Apr 1, 2025103.09107.68100.32107.11107.11166,800
Mar 31, 202597.74104.6592.92104.21104.21207,500
Mar 28, 2025116.02116.93104.66106.17106.17240,400
Mar 27, 2025118.82123.07116.38118.34118.34122,100
Mar 26, 2025132.98133.81119.61122.00122.00160,900
Mar 25, 2025132.13134.53130.89134.23134.23211,700
Mar 24, 2025127.30131.90126.74131.22131.22126,800
Mar 21, 2025114.00120.71112.64120.49120.49171,300
Mar 20, 2025116.20123.87115.65119.21119.21130,000
Mar 19, 2025116.62123.60114.17119.43119.43143,200
Mar 18, 2025119.43119.43113.38116.05116.05160,800
Mar 17, 2025120.87126.43119.80123.63123.63107,600
Mar 14, 2025115.18121.10114.26120.54120.54217,900
Mar 13, 2025117.81117.81107.81109.86109.86172,100
Mar 12, 2025117.37120.22112.17118.33118.33218,500
Mar 11, 2025104.77113.35103.56108.03108.03189,300
Mar 10, 2025114.97115.61101.37105.31105.31249,100
Mar 7, 2025118.79125.56112.65124.35124.35254,000
Mar 6, 2025126.50132.10118.23120.63120.63260,900
Mar 5, 2025130.62136.36125.29135.76135.76210,900
Mar 4, 2025124.41136.88117.80128.80128.80211,500
Mar 3, 2025147.64148.88126.64130.58130.58178,400
Feb 28, 2025133.62142.94129.60142.94142.94165,100
Feb 27, 2025155.08157.71135.88136.16136.16171,300
Feb 26, 2025152.63157.61149.54152.57152.57112,700
Feb 25, 2025158.39158.39143.91148.60148.60156,200
Feb 24, 2025172.71173.54158.50159.96159.96136,600
Feb 21, 2025190.59190.59170.84172.30172.30167,300
Feb 20, 2025190.21191.50178.33189.64189.6487,900
Feb 19, 2025201.59202.48193.34195.64195.6470,700
Feb 18, 2025201.52206.23197.66206.23206.23119,700
Feb 14, 2025196.34198.25192.27197.05197.05195,500
Feb 13, 2025187.13194.71186.38194.56194.56120,200
Feb 12, 2025174.83185.70173.57185.09185.09162,200
Feb 11, 2025178.05183.78178.05179.93179.9375,100
Feb 10, 2025175.32183.20175.32182.00182.00111,700
Feb 7, 2025179.99182.76171.74172.15172.15167,100
Feb 6, 2025175.35180.35173.91180.11180.1162,400
Feb 5, 2025172.16176.71170.37176.71176.7154,800
Feb 4, 2025172.82179.49172.15179.03179.03115,900
Feb 3, 2025157.63166.11155.50163.21163.21173,700
Jan 31, 2025172.92178.30167.00168.13168.13163,900
Jan 30, 2025169.87172.02163.88170.03170.03142,900
Jan 29, 2025167.58168.92162.46167.25167.2569,000
Jan 28, 2025163.01171.00157.14169.13169.1395,200
Jan 27, 2025158.53167.00153.91160.00160.00173,100
Jan 24, 2025185.94187.01180.00181.57181.5750,500
Jan 23, 2025179.50184.43179.00184.41184.4158,500
Jan 22, 2025183.06187.16181.37183.61183.61102,400
Jan 21, 2025174.11175.64166.96173.83173.83115,400
Jan 17, 2025169.05171.28164.54169.07169.07198,100
Jan 16, 2025164.25164.33157.48157.48157.4847,400
Jan 15, 2025156.89162.32153.93161.64161.6488,900
Jan 14, 2025154.16154.94144.80148.34148.3492,700
Jan 13, 2025143.40149.69142.90149.14149.1488,700
Jan 10, 2025155.82156.51146.60152.07152.07283,800
Jan 8, 2025164.29165.34157.57162.20162.20111,200
Jan 7, 2025179.13180.00164.08166.36166.36106,700
Jan 6, 2025177.86182.00173.97176.96176.9687,400
Jan 3, 2025163.34170.75161.53169.84169.84122,100
Jan 2, 2025164.56167.26155.53161.19161.19100,200
Dec 31, 2024169.12169.88161.00162.13162.1387,700
Dec 30, 2024166.49172.40163.58167.83167.83118,300
Dec 27, 2024181.51182.13169.71176.69176.69407,000
Dec 26, 2024184.87187.69181.44185.16185.1673,600
Dec 24, 2024181.20186.40180.49186.20186.2057,400
Dec 23, 2024173.48179.00169.25177.98177.9879,500
Dec 20, 2024161.22177.32159.93170.24170.24182,900
Dec 19, 2024176.71176.71165.03166.36166.36103,800
Dec 18, 2024198.82200.27170.74174.50174.50131,500
Dec 17, 2024199.52201.04196.00198.97198.9778,700
Dec 16, 2024192.48203.32191.78201.97201.97116,700
Dec 13, 2024188.50191.73182.48188.08188.08141,000
Dec 12, 2024183.49183.77180.64180.88180.8848,900
Dec 11, 2024180.89190.34180.70189.57189.57104,100
Dec 10, 2024182.42184.02173.69175.97175.9763,900
Dec 9, 2024182.21184.42177.31179.67179.6767,200
Dec 6, 2024178.98184.05178.82183.90183.90104,400
Dec 5, 2024180.39181.08177.01177.20177.2067,700
Dec 4, 2024176.82180.10175.23179.94179.94116,700
Dec 3, 2024166.88169.78166.68169.46169.4643,600
Dec 2, 2024164.15171.63163.79168.74168.7486,800
Nov 29, 2024157.19162.29156.70161.70161.7049,400
Nov 27, 2024161.68161.68151.99157.13157.1374,200
Nov 26, 2024165.40166.08161.73164.06164.0639,900
Nov 25, 2024167.60170.44162.13163.30163.3064,700
Nov 22, 2024160.23163.14159.25163.11163.1178,400
Nov 21, 2024163.65164.75154.00161.85161.8598,700
Nov 20, 2024163.65163.65154.41160.26160.26107,700
Nov 19, 2024156.49164.25156.34163.44163.4457,600
Nov 18, 2024157.38160.95155.83159.48159.4855,600
Nov 15, 2024160.17160.29152.36154.51154.51156,000
Nov 14, 2024171.72172.89165.00166.03166.0352,000
Nov 13, 2024171.53174.07168.81170.65170.6564,800
Nov 12, 2024173.56174.77168.10171.51171.5177,900
Nov 11, 2024176.73177.75170.27175.90175.90134,200
Nov 8, 2024171.50175.32170.97174.02174.02134,800
Nov 7, 2024166.85173.34166.80172.77172.77124,900
Nov 6, 2024155.87163.41154.12162.63162.63144,300
Nov 5, 2024139.99145.35139.99145.10145.1047,100
Nov 4, 2024139.40141.83135.78137.94137.9465,200
Nov 1, 2024139.23143.49138.01140.46140.4686,700
Oct 31, 2024145.92145.92135.38135.91135.91101,100
Oct 30, 2024154.53156.35149.58149.62149.6278,300
Oct 29, 2024151.67158.95150.10157.68157.6881,500
Oct 28, 2024153.47155.00151.10151.23151.2385,900
Oct 25, 2024148.81155.60148.62150.74150.74169,500
Oct 24, 2024144.31146.57142.29146.00146.0063,700
Oct 23, 2024145.50145.53134.85138.42138.4290,700
Oct 22, 2024146.48149.06145.03147.59147.5948,100
Oct 21, 2024145.72148.89143.60148.87148.8792,700
Oct 18, 2024148.33149.29146.76147.87147.87105,400
Oct 17, 2024149.11149.11144.04144.47144.4763,200
Oct 16, 2024143.18143.67138.74143.26143.2645,600
Oct 15, 2024150.80150.80139.97142.82142.8267,000
Oct 14, 2024149.33152.23148.49150.25150.2557,600
Oct 11, 2024144.89148.37144.47147.00147.0093,200
Oct 10, 2024145.96151.20143.90148.72148.7245,500
Oct 9, 2024147.37149.08144.23148.58148.5863,100
Oct 8, 2024142.01148.50141.57147.88147.8858,300
Oct 7, 2024145.26145.47139.49140.84140.8457,800
Oct 4, 2024146.38147.06141.50146.77146.77138,500
Oct 3, 2024136.51143.30136.51139.92139.9274,800
Oct 2, 2024137.40141.62135.30138.81138.8163,700
Oct 1, 2024147.17147.17134.95138.41138.41153,800
Sep 30, 2024145.57147.85141.45146.86146.8670,600
Sep 27, 2024152.34152.34146.77147.64147.64122,400
Sep 26, 2024156.37156.75146.32151.47151.47136,900
Sep 25, 2024142.00146.47141.57144.82144.8282,800
Sep 24, 2024140.26142.38135.40141.48141.4898,100
Sep 23, 2024136.99138.99136.27137.75137.7587,900
Sep 20, 2024133.18136.83128.67134.80134.80129,400
Sep 19, 2024131.32136.00129.80133.71133.71216,000
Sep 18, 2024126.48128.22121.50121.93121.93193,000
Sep 17, 2024128.98130.00124.26125.68125.6893,200
Sep 16, 2024124.86125.50121.80125.11125.1164,700
Sep 13, 2024124.01127.61123.81126.99126.99224,900
Sep 12, 2024122.07127.20120.55126.10126.10109,700
Sep 11, 2024115.45123.21107.63122.38122.38166,400
Sep 10, 2024111.90114.72108.37114.27114.27114,800
Sep 9, 2024109.36110.73106.55109.89109.89136,600
Sep 6, 2024117.21117.69104.68105.67105.67213,400
Sep 5, 2024114.50122.39114.50117.80117.8087,000
Sep 4, 2024113.88120.17113.45116.43116.4376,300
Sep 3, 2024129.64129.66115.25116.64116.64168,000
Aug 30, 2024130.57133.42127.73133.17133.17257,800
Aug 29, 2024129.06133.50125.00126.16126.1694,300
Aug 28, 2024130.80131.46122.43125.52125.5289,600
Aug 27, 2024128.83132.47127.50131.67131.6776,300
Aug 26, 2024135.98137.58129.04131.72131.7279,800
Aug 23, 2024136.26140.64132.39137.49137.49236,800
Aug 22, 2024145.98146.09132.00132.70132.70110,500
Aug 21, 2024142.00145.37140.24143.57143.5761,500
Aug 20, 2024142.29146.38141.46142.69142.6976,700
Aug 19, 2024134.66142.14134.10142.14142.1484,300
Aug 16, 2024132.20136.14131.56134.77134.77182,000
Aug 15, 2024127.87134.73127.87134.34134.34113,900
Aug 14, 2024124.17125.51118.89123.24123.2484,900
Aug 13, 2024116.15122.38116.03122.36122.3696,500
Aug 12, 2024112.87115.30110.25113.16113.16127,100
Aug 9, 2024107.93113.49107.93112.60112.60253,000
Aug 8, 2024103.49110.19100.20110.12110.12145,700
Aug 7, 2024108.26110.2597.9298.0698.06195,800
Aug 6, 2024101.83106.9497.46102.40102.40200,800
Aug 5, 202487.00105.5985.47100.23100.23292,400
Aug 2, 2024113.85115.42106.10111.71111.71335,800
Aug 1, 2024143.62147.53124.71128.89128.89144,600
Jul 31, 2024139.44143.90137.97142.31142.3180,500
Jul 30, 2024138.17138.68125.00129.02129.02100,500
Jul 29, 2024140.00141.80135.12136.40136.4065,100
Jul 26, 2024137.33140.17133.83137.11137.11185,900
Jul 25, 2024137.68142.92127.26132.84132.84144,100
Jul 24, 2024149.36150.36137.00137.63137.63146,400
Jul 23, 2024160.82164.57159.39159.78159.7855,700
Jul 22, 2024158.22162.13155.74160.93160.9391,100
Jul 19, 2024158.96160.38151.25152.38152.38112,200
Jul 18, 2024166.97166.97155.47159.46159.4690,300
Jul 17, 2024172.07172.07161.44162.35162.35132,400
Jul 16, 2024184.41185.50176.33180.79180.7972,300
Jul 15, 2024185.52191.23180.85183.96183.9680,700
Jul 12, 2024177.65188.37176.75182.54182.54128,800
Jul 11, 2024197.74197.96176.01179.19179.19185,700
Jul 10, 2024194.62199.11191.83198.59198.5981,200
Jul 9, 2024193.54195.94189.75191.71191.7164,500
Jul 8, 2024189.53191.99187.06190.91190.91110,000
Jul 5, 2024183.85189.07181.92188.82188.82245,000
Jul 3, 2024174.15181.66173.90181.17181.17104,300
Jul 2, 2024165.24174.11165.15174.07174.0798,400
Jul 1, 2024162.03166.49157.65165.84165.8468,900
Jun 28, 2024164.50170.86160.38161.50161.50150,400
Jun 27, 2024159.19164.50159.19163.43163.4363,800
Jun 26, 2024156.09160.48156.09160.24160.2446,000
Jun 25, 2024152.30156.40150.01156.00156.0041,500
Jun 24, 2024156.22158.61150.00150.31150.3160,800
Jun 21, 2024156.97160.04153.60157.58157.58136,000
Jun 20, 2024165.02165.67155.61158.03158.03101,900
Jun 18, 2024163.45164.63160.56162.23162.2360,700
Jun 17, 2024158.13165.15155.01162.69162.69148,100
Jun 14, 2024154.94157.76153.59156.54156.54200,600
Jun 13, 2024153.39154.00148.92150.81150.81102,000
Jun 12, 2024145.43149.00144.23146.43146.43128,600
Jun 11, 2024138.00141.00135.01140.84140.8481,600
Jun 10, 2024134.47138.52134.34138.01138.0159,600
Jun 7, 2024135.69139.41134.82136.94136.94252,700
Jun 6, 2024136.64137.85134.40135.97135.9792,700
Jun 5, 2024129.80136.13128.60136.13136.13103,400
Jun 4, 2024126.66127.32123.96126.25126.2551,700
Jun 3, 2024129.20129.57122.00126.81126.8178,700
May 31, 2024126.30126.30116.30125.71125.71301,100
May 30, 2024131.93132.00123.27125.91125.91128,400
May 29, 2024136.11140.19136.00138.37138.3766,400
May 28, 2024139.33141.00135.79140.64140.6487,600
May 24, 2024133.08138.87132.52137.50137.50683,000
May 23, 2024140.94141.23129.56132.14132.14401,000
May 22, 2024137.46138.36132.28135.28135.2867,000
May 21, 2024132.61137.40132.55137.18137.1845,700
May 20, 2024134.23137.78134.23137.33137.3356,100
May 17, 2024134.93135.73131.45133.53133.5399,700
May 16, 2024134.58136.79133.55133.55133.55174,500
May 15, 2024129.61134.26127.04133.95133.95128,900
May 14, 2024122.70127.25122.70126.79126.7959,900
May 13, 2024123.29124.22122.08123.64123.6446,200
May 10, 2024123.31125.65120.54121.73121.73202,900
May 9, 2024122.75123.06119.95121.39121.39132,500
May 8, 2024120.75124.99120.75123.64123.6429,700
May 7, 2024125.36126.66123.62124.33124.3358,000
May 6, 2024121.59125.51120.68125.51125.5185,200
May 3, 2024117.52119.28115.45118.61118.61231,300
May 2, 2024110.16112.17105.82111.79111.79233,300
May 1, 2024108.51115.05105.44107.04107.04140,100
Apr 30, 2024116.96119.00111.19111.33111.3379,600
Apr 29, 2024119.87120.18116.45119.17119.1799,900
Apr 26, 2024113.88117.45111.91116.39116.39271,900
Apr 25, 2024103.29112.35102.35111.66111.66208,200
Apr 24, 2024116.11116.55109.89112.76112.76139,200
Apr 23, 2024106.94111.84106.13111.02111.02116,500
Apr 22, 2024104.08106.39100.16104.88104.88154,500
Apr 19, 2024110.65110.86100.55102.08102.08343,300
Apr 18, 2024117.16119.00113.48113.85113.85225,700
Apr 17, 2024125.05125.10116.50117.23117.2393,200
Apr 16, 2024120.75125.14120.00122.94122.9493,900
Apr 15, 2024132.52132.52121.35121.95121.95153,600
Apr 12, 2024134.96135.69129.71130.99130.99268,800
Apr 11, 2024134.34140.70131.35140.00140.00163,100
Apr 10, 2024129.89133.37129.57132.49132.49125,900

Related Tickers