Dark

BULZ
MicroSectors FANG & Innovation 3x Leveraged ETN
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

112.10USD+0.665%(+0.74)224,621

111.66Bid 112.27Ask 0.61Spread

Pre-market

May 9, 2025 9:17:00 AM EDT

113.49USD+1.913%(+2.13)1,197

After-hours

May 9, 2025 4:31:30 PM EDT

112.10USD0.000%(0.00)124

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	113.1700	113.5100	110.18000	112.10	+0.665%	224,621	0.000%
2025-05-08	110.5900	115.0000	108.21000	111.36	+4.869%	279,457	+0.665%
2025-05-07	104.1800	107.0472	100.17000	106.19	+2.728%	175,839	+5.565%
2025-05-06	102.0000	105.3100	100.43000	103.37	-4.746%	184,259	+8.445%
2025-05-05	107.3300	111.0000	107.33000	108.52	-2.243%	145,916	+3.299%
2025-05-02	108.3000	113.0000	107.14000	111.01	+7.204%	288,736	+0.982%
2025-05-01	107.2000	109.3400	103.51000	103.55	+3.045%	200,817	+8.257%
2025-04-30	92.8300	100.8047	90.12000	100.49	+0.040%	212,188	+11.553%
2025-04-29	97.7500	101.4600	96.98000	100.45	+0.914%	207,006	+11.598%
2025-04-28	99.8700	102.0154	93.99000	99.54	-0.090%	170,528	+12.618%
2025-04-25	93.4000	100.4850	92.74000	99.63	+5.989%	365,338	+12.516%
2025-04-24	86.0000	94.1500	86.00000	94.00	+12.440%	276,749	+19.255%
2025-04-23	85.6200	88.6300	82.71010	83.60	+10.553%	518,409	+34.091%
2025-04-22	72.0200	77.5000	71.50000	75.62	+9.199%	316,699	+48.241%
2025-04-21	71.3400	72.5900	66.16970	69.25	-8.156%	233,255	+61.877%
2025-04-17	78.2500	78.2500	73.56000	75.40	-1.567%	177,655	+48.674%
2025-04-16	78.6000	81.3700	71.37000	76.60	-10.785%	309,420	+46.345%
2025-04-15	84.9300	88.5150	84.67000	85.86	+1.489%	207,659	+30.561%
2025-04-14	91.5100	91.5100	82.15000	84.60	+1.390%	362,311	+32.506%
2025-04-11	78.5600	83.4700	75.75000	83.44	+5.207%	368,018	+34.348%
2025-04-10	85.0800	86.8000	70.78570	79.31	-16.074%	441,292	+41.344%
2025-04-09	67.0400	96.7050	66.64500	94.50	+43.030%	832,709	+18.624%
2025-04-08	80.5200	83.0000	62.40000	66.07	-6.217%	569,952	+69.669%
2025-04-07	59.3900	80.9599	57.00000	70.45	+2.013%	735,978	+59.120%
2025-04-04	78.3500	80.2151	67.68000	69.06	-21.647%	885,202	+62.323%
2025-04-03	92.0000	95.5900	88.02000	88.14	-19.477%	311,480	+27.184%
2025-04-02	100.4700	112.6900	99.96320	109.46	+2.194%	233,111	+2.412%
2025-04-01	103.0900	107.6850	100.32000	107.11	+2.783%	166,846	+4.659%
2025-03-31	97.7400	104.6500	92.92000	104.21	-1.846%	207,667	+7.571%
2025-03-28	116.0200	116.9300	104.66240	106.17	-10.284%	240,697	+5.585%
2025-03-27	118.8200	123.0700	116.38000	118.34	-3.000%	122,050	-5.273%
2025-03-26	132.9800	133.8100	119.61000	122.00	-9.111%	161,975	-8.115%
2025-03-25	132.1300	134.5300	130.89000	134.23	+2.294%	211,678	-16.487%
2025-03-24	127.3000	131.9000	126.74200	131.22	+8.905%	126,754	-14.571%
2025-03-21	114.0000	120.7100	112.64010	120.49	+1.074%	171,266	-6.963%
2025-03-20	116.2000	123.8700	115.65000	119.21	-0.184%	129,967	-5.964%
2025-03-19	116.6200	123.6000	114.17000	119.43	+2.913%	143,191	-6.137%
2025-03-18	119.4300	119.4300	113.38000	116.05	-6.131%	161,092	-3.404%
2025-03-17	120.8700	126.4300	119.80000	123.63	+2.563%	107,653	-9.326%
2025-03-14	115.1800	121.1000	114.26000	120.54	+9.721%	217,874	-7.002%
2025-03-13	117.8100	117.8100	107.81000	109.86	-7.158%	171,775	+2.039%
2025-03-12	117.3700	120.2200	112.16840	118.33	+9.534%	216,821	-5.265%
2025-03-11	104.7700	113.3500	103.56000	108.03	+2.583%	189,348	+3.767%
2025-03-10	114.9700	115.6100	101.37000	105.31	-15.312%	249,053	+6.448%
2025-03-07	118.7900	125.5600	112.65000	124.35	+3.084%	254,010	-9.851%
2025-03-06	126.5000	132.1000	118.23000	120.63	-11.145%	260,813	-7.071%
2025-03-05	130.6200	136.3600	125.29000	135.76	+5.404%	210,937	-17.428%
2025-03-04	124.4100	136.8800	117.80000	128.80	-1.363%	211,498	-12.966%
2025-03-03	147.6400	148.8800	126.63990	130.58	-8.647%	178,353	-14.152%
2025-02-28	133.6200	142.9400	129.59680	142.94	+4.979%	164,950	-21.575%
2025-02-27	155.0800	157.7100	135.88000	136.16	-10.756%	171,104	-17.670%
2025-02-26	152.6300	157.6100	149.54000	152.57	+2.672%	113,096	-26.526%
2025-02-25	158.3900	158.3900	143.91510	148.60	-7.102%	156,489	-24.563%
2025-02-24	172.7100	173.5400	158.50000	159.96	-7.162%	136,575	-29.920%
2025-02-21	190.5900	190.5900	170.84000	172.30	-9.144%	167,454	-34.939%
2025-02-20	190.2100	191.4978	178.33010	189.64	-3.067%	87,862	-40.888%
2025-02-19	201.5900	202.4800	193.33750	195.64	-5.135%	70,851	-42.701%
2025-02-18	201.5200	206.2300	197.66000	206.23	+4.659%	119,670	-45.643%
2025-02-14	196.3400	198.2500	192.27000	197.05	+1.280%	195,747	-43.111%
2025-02-13	187.1300	194.7100	186.38000	194.56	+5.116%	120,251	-42.383%
2025-02-12	174.8300	185.7000	173.57000	185.09	+2.868%	162,174	-39.435%
2025-02-11	178.0500	183.7800	178.05000	179.93	-1.137%	75,196	-37.698%
2025-02-10	175.3200	183.2000	175.32000	182.00	+5.722%	111,761	-38.407%
2025-02-07	179.9900	182.7600	171.73560	172.15	-4.420%	167,255	-34.882%
2025-02-06	175.3500	180.3500	173.91000	180.11	+1.924%	62,487	-37.760%
2025-02-05	172.1600	176.7100	170.37000	176.71	-1.296%	54,838	-36.563%
2025-02-04	172.8200	179.4899	172.15000	179.03	+9.693%	115,884	-37.385%
2025-02-03	157.6300	166.1100	155.50000	163.21	-2.926%	173,678	-31.315%
2025-01-31	172.9200	178.3050	167.00000	168.13	-1.117%	163,970	-33.325%
2025-01-30	169.8700	172.0199	163.88120	170.03	+1.662%	143,071	-34.070%
2025-01-29	167.5800	168.9190	162.46010	167.25	-1.112%	68,825	-32.975%
2025-01-28	163.0100	171.0000	157.14100	169.13	+5.706%	95,331	-33.720%
2025-01-27	158.5300	167.0000	153.91500	160.00	-11.880%	173,051	-29.938%
2025-01-24	185.9400	187.0151	180.00000	181.57	-1.540%	50,602	-38.261%
2025-01-23	179.5000	184.4300	179.00000	184.41	+0.436%	58,801	-39.212%
2025-01-22	183.0600	187.1599	181.37000	183.61	+5.626%	102,561	-38.947%
2025-01-21	174.1100	175.6399	166.96000	173.83	+2.815%	115,700	-35.512%
2025-01-17	169.0500	171.2800	164.54000	169.07	+7.360%	198,373	-33.696%
2025-01-16	164.2500	164.3300	157.48000	157.48	-2.574%	47,473	-28.816%
2025-01-15	156.8900	162.3200	153.92770	161.64	+8.966%	88,941	-30.648%
2025-01-14	154.1600	154.9360	144.80000	148.34	-0.536%	92,743	-24.430%
2025-01-13	143.4000	149.6900	142.90000	149.14	-1.927%	88,680	-24.836%
2025-01-10	155.8200	156.5100	146.59500	152.07	-6.245%	283,921	-26.284%
2025-01-08	164.2900	165.3400	157.57000	162.20	-2.501%	111,407	-30.888%
2025-01-07	179.1350	180.0000	164.08000	166.36	-5.990%	107,002	-32.616%
2025-01-06	177.8600	182.0000	173.96610	176.96	+4.192%	87,800	-36.652%
2025-01-03	163.3400	170.7500	161.53000	169.84	+5.366%	122,348	-33.997%
2025-01-02	164.5600	167.2600	155.53000	161.19	-0.580%	100,320	-30.455%
2024-12-31	169.1200	169.8765	161.00000	162.13	-3.396%	87,733	-30.858%
2024-12-30	166.4900	172.4000	163.58000	167.83	-5.014%	118,391	-33.206%
2024-12-27	181.5100	182.1300	169.71000	176.69	-4.574%	407,085	-36.556%
2024-12-26	184.8700	187.6900	181.44000	185.16	-0.559%	73,595	-39.458%
2024-12-24	181.2000	186.4000	180.49000	186.20	+4.618%	57,426	-39.796%
2024-12-23	173.4800	179.0000	169.25000	177.98	+4.547%	79,525	-37.015%
2024-12-20	161.2200	177.3200	159.93000	170.24	+2.332%	182,948	-34.152%
2024-12-19	176.7100	176.7100	165.03000	166.36	-4.665%	104,945	-32.616%
2024-12-18	198.8200	200.2700	170.74000	174.50	-12.298%	131,792	-35.759%
2024-12-17	199.5200	201.0400	196.00000	198.97	-1.485%	78,706	-43.660%
2024-12-16	192.4800	203.3200	191.77690	201.97	+7.385%	116,822	-44.497%
2024-12-13	188.5000	191.7250	182.48000	188.08	+3.981%	141,372	-40.398%
2024-12-12	183.4900	183.7700	180.64010	180.88	-4.584%	48,934	-38.025%
2024-12-11	180.8900	190.3350	180.70000	189.57	+7.729%	104,437	-40.866%
2024-12-10	182.4219	184.0200	173.69100	175.97	-2.059%	63,881	-36.296%
2024-12-09	182.2100	184.4200	177.31260	179.67	-2.300%	67,171	-37.608%
2024-12-06	178.9800	184.0550	178.82000	183.90	+3.781%	104,451	-39.043%
2024-12-05	180.3900	181.0800	177.01000	177.20	-1.523%	67,664	-36.738%
2024-12-04	176.8200	180.1050	175.23000	179.94	+6.184%	116,705	-37.701%
2024-12-03	166.8800	169.7800	166.67950	169.46	+0.427%	43,846	-33.849%
2024-12-02	164.1500	171.6249	163.79000	168.74	+4.354%	86,860	-33.566%
2024-11-29	157.1900	162.2899	156.70000	161.70	+2.908%	49,381	-30.674%
2024-11-27	161.6800	161.6800	151.99000	157.13	-4.224%	74,186	-28.658%
2024-11-26	165.4000	166.0800	161.73000	164.06	+0.465%	39,952	-31.671%
2024-11-25	167.6000	170.4400	162.13263	163.30	+0.116%	65,120	-31.353%
2024-11-22	160.2300	163.1400	159.25000	163.11	+0.778%	78,476	-31.273%
2024-11-21	163.6500	164.7500	154.00000	161.85	+0.992%	99,096	-30.738%
2024-11-20	163.6500	163.6500	154.41510	160.26	-1.946%	108,144	-30.051%
2024-11-19	156.4900	164.2500	156.34000	163.44	+2.483%	57,949	-31.412%
2024-11-18	157.3800	160.9500	155.83010	159.48	+3.217%	55,591	-29.709%
2024-11-15	160.1700	160.2950	152.36010	154.51	-6.939%	156,038	-27.448%
2024-11-14	171.7200	172.8900	165.00000	166.03	-2.707%	52,037	-32.482%
2024-11-13	171.5300	174.0671	168.81000	170.65	-0.501%	65,106	-34.310%
2024-11-12	173.5600	174.7700	168.10000	171.51	-2.496%	78,085	-34.639%
2024-11-11	176.7300	177.7500	170.27010	175.90	+1.080%	130,878	-36.271%
2024-11-08	171.5000	175.3200	170.97000	174.02	+0.724%	135,053	-35.582%
2024-11-07	166.8500	173.3400	166.80000	172.77	+6.235%	124,918	-35.116%
2024-11-06	155.8700	163.4150	154.12000	162.63	+12.081%	144,254	-31.071%
2024-11-05	139.9900	145.3449	139.99000	145.10	+5.191%	47,137	-22.743%
2024-11-04	139.4000	141.8300	135.78000	137.94	-1.794%	65,291	-18.733%
2024-11-01	139.2300	143.4900	138.01000	140.46	+3.348%	86,817	-20.191%
2024-10-31	145.9200	145.9200	135.38000	135.91	-9.163%	101,061	-17.519%
2024-10-30	154.5300	156.3499	149.58000	149.62	-5.112%	78,296	-25.077%
2024-10-29	151.6700	158.9500	150.10000	157.68	+4.265%	81,525	-28.907%
2024-10-28	153.4700	155.0000	151.10000	151.23	+0.325%	86,318	-25.874%
2024-10-25	148.8100	155.6000	148.62000	150.74	+3.247%	169,450	-25.634%
2024-10-24	144.3100	146.5658	142.28790	146.00	+5.476%	63,815	-23.219%
2024-10-23	145.5000	145.5300	134.84500	138.42	-6.213%	90,894	-19.015%
2024-10-22	146.4800	149.0600	145.03000	147.59	-0.860%	48,403	-24.046%
2024-10-21	145.7200	148.8900	143.60000	148.87	+0.676%	92,681	-24.699%
2024-10-18	148.3300	149.2900	146.76000	147.87	+2.353%	105,619	-24.190%
2024-10-17	149.1100	149.1100	144.04000	144.47	+0.845%	63,178	-22.406%
2024-10-16	143.1805	143.6741	138.74000	143.26	+0.308%	45,643	-21.751%
2024-10-15	150.8000	150.8000	139.97000	142.82	-4.945%	67,104	-21.510%
2024-10-14	149.3300	152.2299	148.49000	150.25	+2.211%	57,612	-25.391%
2024-10-11	144.8900	148.3700	144.47000	147.00	-1.157%	93,432	-23.741%
2024-10-10	145.9600	151.1950	143.90000	148.72	+0.094%	45,474	-24.623%
2024-10-09	147.3700	149.0800	144.23000	148.58	+0.473%	63,106	-24.552%
2024-10-08	142.0100	148.5000	141.57000	147.88	+4.999%	58,328	-24.195%
2024-10-07	145.2600	145.4700	139.49000	140.84	-4.040%	57,805	-20.406%
2024-10-04	146.3800	147.0600	141.50000	146.77	+4.896%	139,524	-23.622%
2024-10-03	136.5100	143.3043	136.51000	139.92	+0.800%	74,857	-19.883%
2024-10-02	137.4000	141.6200	135.30000	138.81	+0.289%	63,697	-19.242%
2024-10-01	147.1700	147.1700	134.95000	138.41	-5.754%	153,755	-19.009%
2024-09-30	145.5700	147.8500	141.44510	146.86	-0.528%	70,776	-23.669%
2024-09-27	152.3400	152.3400	146.77000	147.64	-2.529%	122,400	-24.072%
2024-09-26	156.3700	156.7500	146.32010	151.47	+4.592%	136,889	-25.992%
2024-09-25	142.0000	146.4700	141.57120	144.82	+2.361%	82,785	-22.594%
2024-09-24	140.2600	142.3786	135.40500	141.48	+2.708%	98,136	-20.766%
2024-09-23	136.9900	138.9900	136.27000	137.75	+2.188%	87,893	-18.621%
2024-09-20	133.1800	136.8300	128.67260	134.80	+0.815%	129,410	-16.840%
2024-09-19	131.3200	136.0000	129.80000	133.71	+9.661%	216,162	-16.162%
2024-09-18	126.4800	128.2200	121.50000	121.93	-2.984%	193,020	-8.062%
2024-09-17	128.9800	130.0000	124.26000	125.68	+0.456%	93,197	-10.805%
2024-09-16	124.8600	125.5000	121.80000	125.11	-1.480%	64,701	-10.399%
2024-09-13	124.0100	127.6100	123.80990	126.99	+0.706%	225,071	-11.725%
2024-09-12	122.0700	127.2000	120.55010	126.10	+3.040%	109,670	-11.102%
2024-09-11	115.4500	123.2150	107.63000	122.38	+7.097%	166,426	-8.400%
2024-09-10	111.9000	114.7200	108.37010	114.27	+3.986%	114,756	-1.899%
2024-09-09	109.3600	110.7259	106.54900	109.89	+3.994%	136,839	+2.011%
2024-09-06	117.2100	117.6900	104.68000	105.67	-10.297%	213,628	+6.085%
2024-09-05	114.5000	122.3899	114.50000	117.80	+1.177%	87,223	-4.839%
2024-09-04	113.8800	120.1700	113.44860	116.43	-0.180%	76,511	-3.719%
2024-09-03	129.6400	129.6600	115.25000	116.64	-12.413%	168,190	-3.892%
2024-08-30	130.5700	133.4200	127.73000	133.17	+5.556%	257,819	-15.822%
2024-08-29	129.0600	133.5000	125.00000	126.16	+0.510%	94,444	-11.145%
2024-08-28	130.8000	131.4600	122.43000	125.52	-4.671%	89,630	-10.692%
2024-08-27	128.8300	132.4700	127.50000	131.67	-0.038%	76,492	-14.863%
2024-08-26	135.9800	137.5800	129.04350	131.72	-4.197%	79,944	-14.895%
2024-08-23	136.2600	140.6356	132.39000	137.49	+3.610%	236,877	-18.467%
2024-08-22	145.9800	146.0900	132.00000	132.70	-7.571%	110,513	-15.524%
2024-08-21	142.0000	145.3650	140.24500	143.57	+0.617%	61,495	-21.920%
2024-08-20	142.2900	146.3850	141.45570	142.69	+0.387%	76,670	-21.438%
2024-08-19	134.6600	142.1400	134.09600	142.14	+5.469%	84,333	-21.134%
2024-08-16	132.2000	136.1400	131.56000	134.77	+0.320%	182,033	-16.821%
2024-08-15	127.8700	134.7300	127.87000	134.34	+9.007%	113,916	-16.555%
2024-08-14	124.1700	125.5100	118.89000	123.24	+0.719%	84,858	-9.039%
2024-08-13	116.1500	122.3800	116.03000	122.36	+8.130%	96,504	-8.385%
2024-08-12	112.8700	115.3000	110.24500	113.16	+0.497%	127,138	-0.937%
2024-08-09	107.9300	113.4900	107.93000	112.60	+2.252%	252,978	-0.444%
2024-08-08	103.4900	110.1900	100.20000	110.12	+12.299%	145,653	+1.798%
2024-08-07	108.2600	110.2500	97.92000	98.06	-4.238%	195,834	+14.318%
2024-08-06	101.8300	106.9400	97.46160	102.40	+2.165%	200,843	+9.473%
2024-08-05	87.0000	105.5900	85.47000	100.23	-10.277%	292,391	+11.843%
2024-08-02	113.8500	115.4150	106.09910	111.71	-13.329%	335,808	+0.349%
2024-08-01	143.6200	147.5300	124.71010	128.89	-9.430%	144,571	-13.027%
2024-07-31	139.4400	143.9045	137.97000	142.31	+10.301%	80,521	-21.228%
2024-07-30	138.1700	138.6801	125.00000	129.02	-5.411%	100,501	-13.114%
2024-07-29	140.0000	141.7999	135.12000	136.40	-0.518%	65,320	-17.815%
2024-07-26	137.3300	140.1700	133.83000	137.11	+3.214%	185,919	-18.241%
2024-07-25	137.6800	142.9200	127.26000	132.84	-3.480%	144,070	-15.613%
2024-07-24	149.3600	150.3600	137.00000	137.63	-13.863%	146,424	-18.550%
2024-07-23	160.8200	164.5750	159.39000	159.78	-0.715%	55,654	-29.841%
2024-07-22	158.2200	162.1290	155.74000	160.93	+5.611%	91,100	-30.342%
2024-07-19	158.9600	160.3800	151.25000	152.38	-4.440%	112,374	-26.434%
2024-07-18	166.9700	166.9700	155.46700	159.46	-1.780%	90,377	-29.700%
2024-07-17	172.0700	172.0700	161.43600	162.35	-10.200%	132,393	-30.952%
2024-07-16	184.4150	185.5000	176.32600	180.79	-1.723%	72,348	-37.994%
2024-07-15	185.5200	191.2311	180.85000	183.96	+0.778%	80,675	-39.063%
2024-07-12	177.6500	188.3700	176.75000	182.54	+1.870%	129,003	-38.589%
2024-07-11	197.7400	197.9600	176.01000	179.19	-9.769%	185,702	-37.441%
2024-07-10	194.6200	199.1101	191.83000	198.59	+3.589%	81,187	-43.552%
2024-07-09	193.5400	195.9400	189.75000	191.71	+0.419%	64,905	-41.526%
2024-07-08	189.5300	191.9900	187.06000	190.91	+1.107%	109,990	-41.281%
2024-07-05	183.8500	189.0700	181.92000	188.82	+4.223%	245,169	-40.631%
2024-07-03	174.1500	181.6600	173.90000	181.17	+4.079%	104,307	-38.124%
2024-07-02	165.2400	174.1100	165.15000	174.07	+4.963%	98,617	-35.601%
2024-07-01	162.0300	166.4945	157.65000	165.84	+2.687%	68,935	-32.405%
2024-06-28	164.5000	170.8600	160.38000	161.50	-1.181%	150,443	-30.588%
2024-06-27	159.1900	164.5000	159.19000	163.43	+1.991%	63,838	-31.408%
2024-06-26	156.0900	160.4800	156.09000	160.24	+2.718%	46,206	-30.042%
2024-06-25	152.3000	156.4000	150.01000	156.00	+3.786%	41,539	-28.141%
2024-06-24	156.2200	158.6100	150.00000	150.31	-4.614%	60,786	-25.421%
2024-06-21	156.9700	160.0391	153.60000	157.58	-0.285%	136,004	-28.862%
2024-06-20	165.0200	165.6700	155.61000	158.03	-2.589%	101,863	-29.064%
2024-06-18	163.4500	164.6345	160.56050	162.23	-0.283%	60,763	-30.901%
2024-06-17	158.1300	165.1500	155.01000	162.69	+3.929%	148,139	-31.096%
2024-06-14	154.9400	157.7600	153.59000	156.54	+3.799%	200,589	-28.389%
2024-06-13	153.3900	154.0000	148.92000	150.81	+2.991%	101,952	-25.668%
2024-06-12	145.4300	149.0000	144.23000	146.43	+3.969%	128,556	-23.445%
2024-06-11	138.0000	141.0000	135.01000	140.84	+2.051%	81,625	-20.406%
2024-06-10	134.4700	138.5200	134.34000	138.01	+0.781%	59,612	-18.774%
2024-06-07	135.6900	139.4100	134.82000	136.94	+0.713%	252,716	-18.139%
2024-06-06	136.6400	137.8500	134.40000	135.97	-0.118%	92,665	-17.555%
2024-06-05	129.8000	136.1300	128.59670	136.13	+7.826%	103,362	-17.652%
2024-06-04	126.6600	127.3200	123.96500	126.25	-0.442%	51,860	-11.208%
2024-06-03	129.2000	129.5700	122.00000	126.81	+0.875%	78,883	-11.600%
2024-05-31	126.3000	126.3000	116.30000	125.71	-0.159%	301,077	-10.827%
2024-05-30	131.9300	132.0000	123.27010	125.91	-9.005%	128,404	-10.968%
2024-05-29	136.1100	140.1900	136.00000	138.37	-1.614%	66,715	-18.985%
2024-05-28	139.3300	141.0000	135.79000	140.64	+2.284%	87,634	-20.293%
2024-05-24	133.0800	138.8700	132.52310	137.50	+4.056%	683,738	-18.473%
2024-05-23	140.9400	141.2300	129.56000	132.14	-2.321%	400,968	-15.166%
2024-05-22	137.4600	138.3600	132.27740	135.28	-1.385%	66,970	-17.135%
2024-05-21	132.6100	137.4000	132.55000	137.18	-0.109%	45,679	-18.283%
2024-05-20	134.2300	137.7799	134.23000	137.33	+2.846%	56,068	-18.372%
2024-05-17	134.9300	135.7306	131.45000	133.53	-0.015%	99,697	-16.049%
2024-05-16	134.5800	136.7900	133.55000	133.55	-0.299%	174,658	-16.061%
2024-05-15	129.6100	134.2600	127.04000	133.95	+5.647%	128,948	-16.312%
2024-05-14	122.7000	127.2500	122.70000	126.79	+2.548%	59,924	-11.586%
2024-05-13	123.2900	124.2200	122.08000	123.64	+1.569%	46,193	-9.334%
2024-05-10	123.3100	125.6500	120.54000	121.73	+0.280%	202,941	-7.911%
2024-05-09	122.7500	123.0600	119.95000	121.39	-1.820%	132,738	-7.653%
2024-05-08	120.7500	124.9900	120.75000	123.64	-0.555%	29,876	-9.334%
2024-05-07	125.3600	126.6601	123.62000	124.33	-0.940%	58,089	-9.837%
2024-05-06	121.5900	125.5100	120.68000	125.51	+5.817%	85,235	-10.684%
2024-05-03	117.5200	119.2800	115.45000	118.61	+6.101%	231,266	-5.489%
2024-05-02	110.1600	112.1700	105.82000	111.79	+4.438%	233,256	+0.277%
2024-05-01	108.5100	115.0500	105.44000	107.04	-3.853%	140,086	+4.727%
2024-04-30	116.9600	119.0000	111.19500	111.33	-6.579%	79,584	+0.692%
2024-04-29	119.8700	120.1818	116.45000	119.17	+2.389%	99,937	-5.933%
2024-04-26	113.8800	117.4500	111.91000	116.39	+4.236%	271,860	-3.686%
2024-04-25	103.2900	112.3500	102.35000	111.66	-0.976%	208,241	+0.394%
2024-04-24	116.1100	116.5500	109.89000	112.76	+1.567%	139,150	-0.585%
2024-04-23	106.9400	111.8400	106.13000	111.02	+5.854%	116,496	+0.973%
2024-04-22	104.0800	106.3850	100.16140	104.88	+2.743%	154,548	+6.884%
2024-04-19	110.6500	110.8600	100.55000	102.08	-10.338%	345,299	+9.816%
2024-04-18	117.1600	119.0000	113.48000	113.85	-2.883%	225,695	-1.537%
2024-04-17	125.0500	125.0999	116.50000	117.23	-4.645%	93,160	-4.376%
2024-04-16	120.7500	125.1400	120.00000	122.94	+0.812%	93,890	-8.817%
2024-04-15	132.5200	132.5200	121.35000	121.95	-6.901%	153,566	-8.077%
2024-04-12	134.9600	135.6900	129.71000	130.99	-6.436%	270,744	-14.421%
2024-04-11	134.3400	140.6987	131.35000	140.00	+5.668%	163,111	-19.929%
2024-04-10	129.8900	133.3700	129.57200	132.49	-1.750%	125,904	-15.390%
2024-04-09	135.6100	136.4165	129.89500	134.85	+1.208%	77,940	-16.871%
2024-04-08	135.9200	136.1600	132.45000	133.24	-0.172%	50,532	-15.866%
2024-04-05	131.1800	136.0800	128.77000	133.47	+3.058%	245,201	-16.011%
2024-04-04	142.3600	143.5999	129.50000	129.51	-6.760%	217,832	-13.443%
2024-04-03	133.5400	139.8800	133.54000	138.90	+1.011%	73,105	-19.294%
2024-04-02	134.3000	137.6600	132.39730	137.51	-2.668%	73,339	-18.479%
2024-04-01	138.2500	144.4600	138.25000	141.28	+2.607%	66,455	-20.654%
2024-03-28	138.6700	139.3000	137.04000	137.69	-1.028%	293,199	-18.585%
2024-03-27	143.1900	143.2361	135.87000	139.12	-0.437%	133,471	-19.422%
2024-03-26	142.8400	144.4800	139.50000	139.73	-0.114%	87,709	-19.774%
2024-03-25	135.0100	142.1500	134.49200	139.89	+0.431%	67,532	-19.866%
2024-03-22	136.9300	140.6800	136.28000	139.29	+0.869%	138,947	-19.520%
2024-03-21	142.9600	143.0500	138.00000	138.09	+3.330%	163,360	-18.821%
2024-03-20	130.8200	134.4199	128.11500	133.64	+3.493%	108,899	-16.118%
2024-03-19	126.3200	129.3700	122.68000	129.13	-0.608%	81,341	-13.188%
2024-03-18	130.5400	132.1400	128.50000	129.92	+4.724%	88,812	-13.716%
2024-03-15	124.3500	127.2800	123.36430	124.06	-5.196%	159,677	-9.640%
2024-03-14	134.0800	135.4500	127.93160	130.86	-2.161%	147,821	-14.336%
2024-03-13	136.6700	136.6700	132.85000	133.75	-4.177%	80,169	-16.187%
2024-03-12	135.0700	139.7000	130.10000	139.58	+5.750%	98,679	-19.688%
2024-03-11	132.1500	135.0000	129.76000	131.99	-2.518%	104,279	-15.069%
2024-03-08	145.0300	149.6600	134.06500	135.40	-5.348%	269,677	-17.208%
2024-03-07	138.8900	144.1699	136.43000	143.05	+6.373%	200,151	-21.636%
2024-03-06	137.6900	138.0400	132.00000	134.48	+1.318%	122,685	-16.642%
2024-03-05	138.1000	138.2300	129.42000	132.73	-7.531%	200,422	-15.543%
2024-03-04	145.7700	147.3100	142.74000	143.54	-1.096%	141,683	-21.903%
2024-03-01	138.1300	146.1500	138.13000	145.13	+6.346%	245,103	-22.759%
2024-02-29	133.1400	137.2900	130.94000	136.47	+5.017%	152,477	-17.857%
2024-02-28	130.2200	131.3885	128.32000	129.95	-2.131%	67,923	-13.736%
2024-02-27	134.0100	134.0100	129.66200	132.78	+1.716%	78,311	-15.575%
2024-02-26	130.4800	134.1000	129.50000	130.54	+2.561%	97,439	-14.126%
2024-02-23	130.4500	131.9500	125.45000	127.28	-0.493%	174,574	-11.926%
2024-02-22	125.4500	129.1700	123.80000	127.91	+11.207%	270,329	-12.360%
2024-02-21	114.9800	115.7400	111.05000	115.02	-6.602%	179,524	-2.539%
2024-02-20	124.0800	126.3700	118.52000	123.15	-3.230%	148,708	-8.973%
2024-02-16	133.9000	133.9000	126.88000	127.26	-4.681%	289,169	-11.913%
2024-02-15	133.4500	134.1100	129.99000	133.51	+0.565%	348,389	-16.036%
2024-02-14	130.2900	133.2400	128.27500	132.76	+4.998%	119,538	-15.562%
2024-02-13	123.2900	130.0430	121.79000	126.44	-4.868%	192,548	-11.341%
2024-02-12	136.2700	138.8000	132.00000	132.91	-2.294%	134,867	-15.657%
2024-02-09	132.5600	136.8800	131.71000	136.03	+3.967%	301,300	-17.592%
2024-02-08	130.7800	132.8300	129.82000	130.84	+0.199%	139,579	-14.323%
2024-02-07	126.6100	130.9300	125.79080	130.58	+5.425%	171,324	-14.152%
2024-02-06	127.8800	128.9400	121.07000	123.86	-3.249%	120,074	-9.495%
2024-02-05	128.8200	129.9900	123.37000	128.02	-0.389%	167,876	-12.436%
2024-02-02	122.7300	129.5000	121.70000	128.52	+8.456%	285,825	-12.776%
2024-02-01	116.2300	118.8199	115.01000	118.50	+3.620%	203,266	-5.401%
2024-01-31	115.8900	120.0500	113.72120	114.36	-6.462%	208,859	-1.976%
2024-01-30	125.9400	126.6500	121.29000	122.26	-3.229%	103,739	-8.310%
2024-01-29	122.3400	126.4528	121.69000	126.34	+4.164%	164,337	-11.271%
2024-01-26	121.1200	124.2470	120.28000	121.29	-3.385%	256,694	-7.577%
2024-01-25	127.3400	128.9800	122.41000	125.54	+0.104%	252,559	-10.706%
2024-01-24	125.0000	129.9900	123.74190	125.41	+5.122%	283,909	-10.613%
2024-01-23	119.4800	119.6000	116.65000	119.30	+0.463%	136,786	-6.035%
2024-01-22	122.0400	123.4600	117.67270	118.75	-0.168%	248,071	-5.600%
2024-01-19	113.5800	119.1700	111.94000	118.95	+7.394%	492,701	-5.759%
2024-01-18	110.1500	112.0700	107.33000	110.76	+4.078%	346,596	+1.210%
2024-01-17	105.8800	106.6200	100.96000	106.42	-1.591%	180,926	+5.337%
2024-01-16	105.6100	109.7440	105.27750	108.14	+2.396%	194,231	+3.662%
2024-01-12	106.8700	108.2400	104.94010	105.61	-1.068%	440,487	+6.145%
2024-01-11	106.7900	108.6600	101.75000	106.75	+2.055%	472,840	+5.012%
2024-01-10	102.8100	105.4900	101.63240	104.60	+2.720%	118,003	+7.170%
2024-01-09	98.3700	103.2000	98.21000	101.83	+1.253%	103,087	+10.085%
2024-01-08	93.8400	100.7159	93.84000	100.57	+8.431%	159,431	+11.465%
2024-01-05	92.0000	94.6200	91.38000	92.75	+0.848%	200,295	+20.863%
2024-01-04	92.0000	94.7100	91.55000	91.97	-1.299%	239,103	+21.888%
2024-01-03	93.3200	95.0800	92.73000	93.18	-3.500%	172,445	+20.305%
2024-01-02	101.4900	101.7900	94.41000	96.56	-8.230%	243,430	+16.094%
2023-12-29	107.5100	107.9600	103.67000	105.22	-1.993%	241,612	+6.539%
2023-12-28	108.8900	109.3400	107.03000	107.36	-0.840%	161,906	+4.415%
2023-12-27	108.3900	109.1800	107.02500	108.27	+0.529%	103,257	+3.537%
2023-12-26	106.0500	108.0700	105.81000	107.70	+2.571%	123,313	+4.085%
2023-12-22	106.5000	106.7500	103.65000	105.00	-0.076%	272,030	+6.762%
2023-12-21	104.4500	105.6228	102.20000	105.08	+5.470%	273,581	+6.681%
2023-12-20	104.6200	106.6850	99.49000	99.63	-5.358%	188,291	+12.516%
2023-12-19	103.4500	105.3700	103.32620	105.27	+1.976%	114,364	+6.488%
2023-12-18	100.2900	104.2299	99.93000	103.23	+3.271%	167,828	+8.592%
2023-12-15	97.3300	101.2400	97.33000	99.96	+2.586%	233,085	+12.145%
2023-12-14	97.6000	99.3400	94.60000	97.44	+0.144%	302,837	+15.045%
2023-12-13	94.9300	98.3827	94.05300	97.30	+2.626%	212,697	+15.211%
2023-12-12	90.8700	94.8600	90.80000	94.81	+3.110%	160,422	+18.236%
2023-12-11	89.3500	92.5599	88.52000	91.95	+3.361%	139,910	+21.914%
2023-12-08	85.5100	89.1600	85.51000	88.96	+2.323%	236,596	+26.012%
2023-12-07	83.3900	87.3800	83.39000	86.94	+6.767%	216,602	+28.939%
2023-12-06	86.4500	86.6600	81.09000	81.43	-2.932%	166,684	+37.664%
2023-12-05	81.2000	84.7300	81.14000	83.89	+1.158%	136,554	+33.627%
2023-12-04	84.2100	84.3900	80.44000	82.93	-5.547%	195,731	+35.174%
2023-12-01	86.3500	88.4900	85.24000	87.80	-0.295%	363,300	+27.677%
2023-11-30	90.3200	90.5600	85.69000	88.06	-0.878%	213,535	+27.300%
2023-11-29	91.1300	92.3788	88.55000	88.84	+0.090%	149,347	+26.182%
2023-11-28	86.5200	88.8500	85.96000	88.76	+0.475%	130,583	+26.296%
2023-11-27	88.0300	90.4500	87.63000	88.34	+0.193%	108,526	+26.896%
2023-11-24	88.4600	89.0500	87.46000	88.17	-0.933%	53,682	+27.141%
2023-11-22	89.5200	92.0000	88.40150	89.00	+0.736%	216,766	+25.955%
2023-11-21	88.4400	89.2600	86.95010	88.35	-2.419%	141,889	+26.882%
2023-11-20	87.0200	91.2000	87.00000	90.54	+3.890%	138,473	+23.813%
2023-11-17	85.9200	87.7465	84.85000	87.15	+0.763%	121,225	+28.629%
2023-11-16	84.0900	86.7661	83.45000	86.49	+2.041%	159,619	+29.610%

.dark-mode .yvhdlD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvhdlD{ color: #333333; background-color: white; border: 2px solid #333333; }BULZMicroSectors FANG & Innovation 3x Leveraged ETNstock NYSE ETF

BULZ
MicroSectors FANG & Innovation 3x Leveraged ETN
stock NYSE ETF