Dark

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

At Close

Jul 31, 2026 3:59:54 PM EDT

29.61USD+1.998%(+0.58)1,530,080

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

31.11USD+7.165%(+2.08)19,611

After-hours

Jul 31, 2026 4:58:30 PM EDT

29.36USD-0.844%(-0.25)25,900

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.1000	31.8100	28.4850	29.5900	+1.929%	1,530,080	0.000%
2026-07-30	26.4400	29.2500	26.4000	29.0300	+17.864%	932,675	+1.929%
2026-07-29	26.9000	27.4050	24.6100	24.6300	-7.994%	884,980	+20.138%
2026-07-28	27.1900	27.4900	25.2750	26.7700	-7.658%	932,002	+10.534%
2026-07-27	30.9000	30.9700	27.7400	28.9900	-2.259%	669,813	+2.070%
2026-07-24	32.0400	32.2250	29.4500	29.6600	-8.344%	1,078,467	-0.236%
2026-07-23	33.0200	33.9000	31.5850	32.3600	-7.727%	535,681	-8.560%
2026-07-22	34.7800	36.0100	34.6000	35.0700	-2.448%	251,990	-15.626%
2026-07-21	34.6000	36.0600	34.2600	35.9500	+10.040%	588,393	-17.691%
2026-07-20	33.2500	34.1100	32.5700	32.6700	+1.146%	656,505	-9.428%
2026-07-17	30.8800	33.7200	30.0000	32.3000	-5.886%	875,886	-8.390%
2026-07-16	36.1700	36.3600	33.6200	34.3200	-8.333%	546,104	-13.782%
2026-07-15	37.8400	38.2000	35.9800	37.4400	+0.348%	474,838	-20.967%
2026-07-14	36.8500	37.8300	36.1400	37.3100	+4.044%	531,906	-20.692%
2026-07-13	37.1800	37.4100	35.5000	35.8600	-7.410%	2,462,574	-17.485%
2026-07-10	38.5000	38.9600	37.2300	38.7300	+0.886%	959,753	-23.599%
2026-07-09	36.6800	38.4700	36.2020	38.3900	+5.728%	485,844	-22.923%
2026-07-08	34.9400	36.4400	34.1800	36.3100	+0.610%	875,201	-18.507%
2026-07-07	36.8500	36.9400	34.8000	36.0900	-5.300%	770,373	-18.011%
2026-07-06	37.2700	38.7600	36.9300	38.1100	+5.832%	772,356	-22.356%
2026-07-02	38.7800	39.4400	35.3100	36.0100	-6.395%	1,827,200	-17.828%
2026-07-01	38.8100	39.9250	38.3800	38.4700	-2.780%	621,381	-23.083%
2026-06-30	37.4000	39.8200	37.2900	39.5700	+6.200%	691,469	-25.221%
2026-06-29	36.4350	37.3400	34.2800	37.2600	+6.427%	1,556,795	-20.585%
2026-06-26	34.4700	36.8142	34.0400	35.0100	-3.046%	1,509,177	-15.481%
2026-06-25	38.0000	38.1650	34.1000	36.1100	+1.604%	1,119,466	-18.056%
2026-06-24	37.0400	37.7100	34.5400	35.5400	-3.607%	841,319	-16.742%
2026-06-23	37.5200	39.4100	36.7000	36.8700	-11.879%	1,065,317	-19.745%
2026-06-22	43.2500	44.1400	41.1600	41.8400	-2.946%	817,696	-29.278%
2026-06-18	42.6800	43.4400	40.6800	43.1100	+8.208%	1,450,615	-31.362%
2026-06-17	42.6000	42.6000	39.6000	39.8400	-4.415%	1,065,723	-25.728%
2026-06-16	44.8100	44.9000	41.5700	41.6800	-8.072%	925,598	-29.007%
2026-06-15	43.7500	45.7150	43.5100	45.3400	+12.730%	867,367	-34.738%
2026-06-12	39.9100	40.8100	38.5500	40.2200	+2.004%	1,386,177	-26.430%
2026-06-11	37.1100	39.8568	35.7500	39.4300	+5.654%	1,441,825	-24.956%
2026-06-10	38.6350	40.7295	37.1600	37.3200	-8.011%	1,165,220	-20.713%
2026-06-09	44.6300	45.1200	35.9000	40.5700	-6.736%	2,091,333	-27.064%
2026-06-08	43.7950	44.5700	42.6000	43.5000	+5.968%	898,972	-31.977%
2026-06-05	47.5600	48.1627	40.3200	41.0500	-17.719%	2,212,094	-27.917%
2026-06-04	49.0000	50.7150	48.4700	49.8900	-4.315%	638,054	-40.690%
2026-06-03	54.9000	55.1700	51.0000	52.1400	-3.694%	1,005,858	-43.249%
2026-06-02	54.5500	54.6200	52.6000	54.1400	-1.724%	552,211	-45.345%
2026-06-01	54.0600	56.0900	52.8500	55.0900	+2.056%	1,181,045	-46.288%
2026-05-29	52.7300	54.0395	52.2000	53.9800	+4.938%	1,636,914	-45.183%
2026-05-28	48.5700	51.5483	48.3000	51.4400	+5.996%	875,256	-42.477%
2026-05-27	48.0100	48.5799	46.7485	48.5300	+2.557%	882,774	-39.027%
2026-05-26	45.8600	47.5750	45.8150	47.3200	+8.358%	944,585	-37.468%
2026-05-22	44.3500	45.0600	43.5600	43.6700	+0.138%	1,451,372	-32.242%
2026-05-21	42.4200	44.2700	41.9600	43.6100	+1.489%	569,560	-32.149%
2026-05-20	41.0600	42.9700	40.6400	42.9700	+7.157%	783,916	-31.138%
2026-05-19	40.4700	41.3500	38.6801	40.1000	-2.859%	782,508	-26.209%
2026-05-18	42.7100	43.0600	39.8300	41.2800	-3.053%	1,322,999	-28.319%
2026-05-15	43.0000	44.3400	41.8107	42.5800	-7.374%	1,515,618	-30.507%
2026-05-14	44.0200	46.6300	43.7800	45.9700	+1.726%	1,184,575	-35.632%
2026-05-13	45.6200	46.0100	42.7700	45.1900	+1.894%	1,203,022	-34.521%
2026-05-12	45.1300	46.0200	40.8000	44.3500	-4.930%	2,171,921	-33.281%
2026-05-11	45.7900	47.1700	44.4700	46.6500	+2.821%	1,228,316	-36.570%
2026-05-08	41.6900	45.5500	41.6700	45.3700	+11.447%	1,191,572	-34.781%
2026-05-07	40.7300	42.7200	40.0000	40.7100	-0.610%	1,444,059	-27.315%
2026-05-06	39.3400	40.9850	38.6100	40.9600	+9.548%	1,502,417	-27.759%
2026-05-05	36.5000	37.7100	36.4000	37.3900	+6.464%	2,068,690	-20.861%
2026-05-04	35.5400	36.2100	34.4709	35.1200	+0.458%	1,993,517	-15.746%
2026-05-01	33.3550	35.3100	33.2400	34.9600	+6.423%	2,591,581	-15.360%
2026-04-30	32.9600	32.9700	30.7303	32.8500	+1.295%	1,965,052	-9.924%
2026-04-29	31.5000	32.4900	30.8000	32.4300	+3.247%	1,931,690	-8.757%
2026-04-28	30.6350	31.7303	30.2400	31.4100	-4.354%	2,128,463	-5.794%
2026-04-27	32.1050	32.8700	31.6666	32.8400	+1.956%	1,597,308	-9.896%
2026-04-24	31.7400	32.2900	31.0800	32.2100	+10.422%	2,120,528	-8.134%
2026-04-23	30.1300	30.5300	28.2100	29.1700	-5.964%	2,110,194	+1.440%
2026-04-22	29.9600	31.1000	29.4250	31.0200	+8.084%	1,206,530	-4.610%
2026-04-21	29.2300	29.7000	28.4400	28.7000	-0.726%	1,414,100	+3.101%
2026-04-20	29.6500	29.9000	27.9000	28.9100	-2.725%	1,358,914	+2.352%
2026-04-17	29.8600	30.5400	29.3800	29.7200	+0.814%	2,463,183	-0.437%
2026-04-16	28.9600	29.8300	27.9400	29.4800	+4.428%	2,754,665	+0.373%
2026-04-15	26.5200	28.2700	26.4200	28.2300	+7.872%	1,845,750	+4.818%
2026-04-14	25.0350	26.1700	24.9300	26.1700	+8.634%	1,667,321	+13.068%
2026-04-13	22.4300	24.1200	22.4200	24.0900	+7.401%	1,890,298	+22.831%
2026-04-10	21.8500	22.8000	21.8100	22.4300	+3.174%	1,508,038	+31.922%
2026-04-09	21.3100	21.7800	20.6000	21.7400	+2.790%	983,715	+36.109%
2026-04-08	22.3250	22.5100	20.7900	21.1500	+7.853%	1,480,356	+39.905%
2026-04-07	19.1700	19.6800	18.2600	19.6100	+1.870%	3,042,910	+50.892%
2026-04-06	19.1100	19.7550	18.7904	19.2500	+2.394%	1,536,952	+53.714%
2026-04-02	17.1350	18.8350	16.8500	18.8000	+1.567%	3,089,730	+57.394%
2026-04-01	18.2700	19.0550	17.9900	18.5100	+5.230%	2,352,719	+59.860%
2026-03-31	15.9600	17.6900	15.8900	17.5900	+15.118%	2,549,251	+68.221%
2026-03-30	16.6250	16.7100	14.9600	15.2800	-6.027%	1,364,123	+93.652%
2026-03-27	17.0500	17.1157	16.1001	16.2600	-6.552%	2,327,099	+81.980%
2026-03-26	18.9400	18.9400	17.3400	17.4000	-12.431%	1,921,154	+70.057%
2026-03-25	19.9800	20.4000	19.6600	19.8700	+3.436%	945,070	+48.918%
2026-03-24	19.9000	20.2250	18.8400	19.2100	-5.416%	1,406,516	+54.034%
2026-03-23	20.1000	21.1350	19.9100	20.3100	+5.179%	2,712,554	+45.692%
2026-03-20	20.5900	20.5900	18.8000	19.3100	-7.119%	2,154,810	+53.237%
2026-03-19	19.9000	21.0650	19.5562	20.7900	-0.906%	1,226,392	+42.328%
2026-03-18	21.4500	21.9400	20.9800	20.9800	-2.960%	802,311	+41.039%
2026-03-17	21.6400	22.0300	21.4200	21.6200	+0.793%	685,931	+36.864%
2026-03-16	21.7050	22.0000	21.3300	21.4500	+3.075%	1,179,596	+37.949%
2026-03-13	21.6100	22.0700	20.5800	20.8100	-2.529%	1,914,299	+42.191%
2026-03-12	22.4800	22.5900	21.3400	21.3500	-6.360%	1,057,362	+38.595%
2026-03-11	23.0500	23.7300	22.4200	22.8000	+2.334%	999,863	+29.781%
2026-03-10	22.7600	23.1550	22.1600	22.2800	-1.677%	1,170,539	+32.810%
2026-03-09	20.6700	22.8400	20.5500	22.6600	+5.151%	2,137,013	+30.583%
2026-03-06	21.8100	22.7100	21.3702	21.5500	-5.441%	2,087,046	+37.309%
2026-03-05	22.0700	23.1700	21.6700	22.7900	+2.197%	1,628,763	+29.838%
2026-03-04	20.9600	22.5700	20.8000	22.3000	+8.993%	1,502,910	+32.691%
2026-03-03	19.6000	20.7400	18.8400	20.4600	-3.582%	1,586,356	+44.624%
2026-03-02	19.6600	21.3500	19.4400	21.2200	+1.823%	1,764,942	+39.444%
2026-02-27	20.2300	21.0200	20.1100	20.8400	-0.525%	2,036,909	+41.987%
2026-02-26	21.2900	21.3100	19.8100	20.9500	-2.649%	1,770,184	+41.241%
2026-02-25	20.6100	21.6700	20.6100	21.5200	+6.640%	1,611,462	+37.500%
2026-02-24	19.3000	20.3000	18.7300	20.1800	+5.434%	2,428,698	+46.630%
2026-02-23	20.0350	20.0620	18.7170	19.1400	-7.317%	3,062,753	+54.598%
2026-02-20	19.8290	21.0200	19.6820	20.6510	+1.890%	6,640,550	+43.286%
2026-02-19	20.0190	20.5890	19.7760	20.2680	-0.569%	1,810,470	+45.994%
2026-02-18	19.7020	20.9140	19.3540	20.3840	+3.588%	3,510,730	+45.163%
2026-02-17	19.2880	20.0410	18.5000	19.6780	-1.497%	2,975,380	+50.371%
2026-02-13	19.7470	20.5665	19.0101	19.9770	-0.389%	5,149,320	+48.120%
2026-02-12	22.2045	22.2970	19.8325	20.0550	-10.333%	3,104,210	+47.544%
2026-02-11	23.0990	23.2250	21.3160	22.3660	+0.152%	3,190,180	+32.299%
2026-02-10	23.2910	23.5000	22.2760	22.3320	-2.565%	1,770,890	+32.500%
2026-02-09	21.3700	23.4885	21.0670	22.9200	+6.550%	1,504,770	+29.101%
2026-02-06	20.2140	21.6990	19.9890	21.5110	+7.555%	5,843,970	+37.558%
2026-02-05	20.4380	21.2620	19.3060	20.0000	-5.330%	3,013,590	+47.950%
2026-02-04	23.6060	23.6115	20.2020	21.1260	-15.249%	4,036,320	+40.064%
2026-02-03	27.1000	27.1000	23.8500	24.9270	-4.859%	3,045,660	+18.707%
2026-02-02	25.4800	26.8000	25.4800	26.2000	+2.548%	970,010	+12.939%
2026-01-30	27.2980	27.7080	24.9860	25.5490	-8.051%	3,071,260	+15.817%
2026-01-29	28.2500	28.2993	25.5130	27.7860	-0.519%	2,831,550	+6.492%
2026-01-28	28.2040	28.8000	27.8000	27.9310	+1.838%	2,040,370	+5.940%
2026-01-27	27.3710	27.6900	26.8840	27.4270	+2.931%	1,275,230	+7.886%
2026-01-26	26.9090	27.2620	26.6460	26.6460	-0.918%	1,366,120	+11.049%
2026-01-23	26.3110	27.4520	26.1760	26.8930	-1.422%	4,426,640	+10.029%
2026-01-22	27.3820	27.4000	26.4570	27.2810	+3.423%	1,764,970	+8.464%
2026-01-21	25.5350	27.0050	25.1650	26.3780	+3.124%	3,723,480	+12.177%
2026-01-20	25.7880	26.8075	25.3280	25.5790	-6.060%	2,413,000	+15.681%
2026-01-16	28.1000	28.2820	26.8890	27.2290	+0.380%	5,392,970	+8.671%
2026-01-15	28.2020	28.5000	27.0780	27.1260	-0.103%	1,629,210	+9.084%
2026-01-14	28.4140	28.4140	26.3620	27.1540	-4.976%	2,648,970	+8.971%
2026-01-13	28.5360	29.0650	28.0490	28.5760	+1.999%	2,357,170	+3.548%
2026-01-12	27.0180	28.4270	27.0180	28.0160	+1.130%	2,107,350	+5.618%
2026-01-09	26.0385	27.8546	25.8550	27.7030	+6.796%	5,365,570	+6.812%
2026-01-08	27.1130	27.1860	25.5000	25.9400	-4.266%	1,712,280	+14.071%
2026-01-07	26.6740	27.8230	26.5530	27.0960	+1.643%	1,232,450	+9.204%
2026-01-06	26.5010	26.7569	25.7240	26.6580	+1.578%	1,964,050	+10.999%
2026-01-05	27.1840	27.2930	26.1190	26.2440	+1.277%	1,494,660	+12.750%
2026-01-02	26.9140	27.6500	25.5020	25.9130	-0.162%	5,275,320	+14.190%
2025-12-31	26.8120	26.8120	25.8763	25.9550	-3.092%	860,490	+14.005%
2025-12-30	26.7740	27.3373	26.7340	26.7830	-0.134%	1,010,570	+10.481%
2025-12-29	26.4650	26.9440	26.1310	26.8190	-1.748%	1,429,880	+10.332%
2025-12-26	27.7500	27.7810	27.1890	27.2960	-0.875%	2,839,530	+8.404%
2025-12-24	27.1280	27.6020	27.0180	27.5370	+0.979%	574,330	+7.455%
2025-12-23	26.7000	27.3163	26.4440	27.2700	+1.296%	927,530	+8.508%
2025-12-22	27.4720	27.4720	26.4870	26.9210	+2.377%	1,045,710	+9.914%
2025-12-19	25.3140	26.5290	25.2420	26.2960	+6.444%	3,361,160	+12.527%
2025-12-18	24.8720	25.3480	24.3690	24.7040	+7.831%	2,347,990	+19.778%
2025-12-17	25.4210	25.4210	22.8480	22.9100	-8.525%	2,582,620	+29.158%
2025-12-16	24.3370	25.3380	24.1440	25.0450	+1.751%	2,412,980	+18.147%
2025-12-15	26.2660	26.2660	24.5790	24.6140	-3.543%	1,925,900	+20.216%
2025-12-12	27.4465	27.6990	24.9920	25.5180	-9.369%	7,527,890	+15.957%
2025-12-11	27.8630	28.1560	26.5000	28.1560	-1.587%	2,272,940	+5.093%
2025-12-10	28.4230	29.0330	27.7000	28.6100	+0.203%	1,619,940	+3.425%
2025-12-09	27.5480	28.8000	27.2370	28.5520	+2.653%	1,315,510	+3.635%
2025-12-08	28.2010	28.6800	27.2820	27.8140	+0.050%	1,281,660	+6.385%
2025-12-05	27.4370	28.5000	27.2860	27.8000	+1.501%	2,587,840	+6.439%
2025-12-04	27.9420	27.9420	26.7936	27.3890	-0.732%	1,196,450	+8.036%
2025-12-03	27.1360	27.6918	26.5000	27.5910	+0.510%	1,888,060	+7.245%
2025-12-02	26.9220	28.1260	26.7840	27.4510	+3.910%	2,013,060	+7.792%
2025-12-01	25.2950	26.4180	24.8790	26.4180	+0.061%	1,787,260	+12.007%
2025-11-28	25.7620	26.4800	25.6890	26.4020	+4.982%	3,835,600	+12.075%
2025-11-26	24.6080	25.4250	24.2565	25.1490	+5.222%	1,980,860	+17.659%
2025-11-25	23.3190	24.0150	22.1250	23.9010	-0.574%	2,890,310	+23.802%
2025-11-24	21.9000	24.1820	21.9000	24.0390	+14.064%	3,005,690	+23.092%
2025-11-21	21.0240	21.9714	19.4325	21.0750	+0.577%	6,414,630	+40.403%
2025-11-20	25.3820	25.4740	20.8080	20.9540	-10.754%	5,954,360	+41.214%
2025-11-19	23.5650	24.9111	22.4880	23.4790	-0.719%	3,423,870	+26.028%
2025-11-18	24.0120	24.6570	22.7510	23.6490	-4.799%	5,352,080	+25.122%
2025-11-17	25.1800	26.5500	24.0500	24.8410	-3.459%	2,196,270	+19.118%
2025-11-14	23.8430	26.7184	23.4468	25.7310	-0.209%	4,490,060	+14.997%
2025-11-13	27.8540	27.9005	25.0290	25.7850	-10.197%	3,817,250	+14.757%
2025-11-12	29.8200	29.8200	28.0230	28.7130	-0.836%	1,523,560	+3.054%
2025-11-11	29.7000	29.7750	28.3930	28.9550	-4.878%	1,413,880	+2.193%
2025-11-10	29.6970	30.7920	29.5750	30.4400	+9.864%	2,777,320	-2.792%
2025-11-07	26.9270	27.7500	25.2670	27.7070	-1.191%	5,762,560	+6.796%
2025-11-06	30.4890	30.5365	27.7250	28.0410	-7.180%	3,082,190	+5.524%
2025-11-05	28.9470	30.6250	28.5350	30.2100	+4.515%	1,503,850	-2.052%
2025-11-04	29.9510	30.9000	28.7560	28.9050	-11.007%	2,574,700	+2.370%
2025-11-03	32.9510	33.1190	32.0320	32.4800	+2.593%	1,862,640	-8.898%
2025-10-31	32.6650	32.8780	31.2780	31.6590	+3.786%	4,184,810	-6.535%
2025-10-30	32.3380	32.4270	30.5040	30.5040	-8.605%	2,178,410	-2.996%
2025-10-29	33.1240	33.5580	32.2500	33.3760	+3.188%	2,270,370	-11.343%
2025-10-28	31.9910	32.7000	31.7000	32.3450	+2.510%	1,244,000	-8.518%
2025-10-27	31.0810	31.7030	30.8000	31.5530	+6.890%	1,505,880	-6.221%
2025-10-24	29.3270	29.7330	29.1945	29.5190	+5.497%	3,178,400	+0.241%
2025-10-23	26.4540	27.9890	26.4540	27.9810	+4.704%	1,260,750	+5.750%
2025-10-22	28.0000	28.2350	25.4190	26.7240	-6.251%	2,498,570	+10.724%
2025-10-21	28.8160	28.8370	28.1000	28.5060	-1.261%	1,149,460	+3.803%
2025-10-20	28.5110	29.2490	28.4130	28.8700	+4.409%	1,208,630	+2.494%
2025-10-17	26.6840	28.0030	26.3460	27.6510	+0.356%	2,214,440	+7.012%
2025-10-16	28.2110	29.0000	26.6990	27.5530	-0.506%	2,385,500	+7.393%
2025-10-15	27.3080	28.1730	26.3110	27.6930	+5.755%	1,962,150	+6.850%
2025-10-14	26.1000	27.3730	25.0690	26.1860	-4.594%	2,429,040	+12.999%
2025-10-13	27.0320	27.5000	26.4420	27.4470	+8.017%	1,572,450	+7.808%
2025-10-10	29.4290	29.6470	25.2990	25.4100	-13.445%	6,182,260	+16.450%
2025-10-09	29.6000	29.6000	28.4840	29.3570	-1.288%	1,405,050	+0.794%
2025-10-08	28.1580	29.7720	28.1580	29.7400	+6.400%	1,083,180	-0.504%
2025-10-07	28.6580	29.2410	27.3680	27.9510	-0.346%	1,784,780	+5.864%
2025-10-06	29.4000	29.5050	27.8020	28.0480	+5.068%	1,687,970	+5.498%
2025-10-03	27.9270	27.9310	26.1000	26.6950	-3.156%	8,385,330	+10.845%
2025-10-02	27.9830	27.9830	26.9690	27.5650	+1.908%	1,304,320	+7.346%
2025-10-01	25.3930	27.1177	25.3261	27.0490	+4.874%	1,496,300	+9.394%
2025-09-30	25.5800	25.8669	25.0000	25.7920	+0.296%	1,275,260	+14.725%
2025-09-29	25.3680	26.4230	25.3680	25.7160	+2.922%	975,400	+15.065%
2025-09-26	24.7360	25.0750	23.9950	24.9860	+2.878%	4,565,570	+18.426%
2025-09-25	23.7730	24.5215	23.0260	24.2870	-1.576%	2,019,980	+21.835%
2025-09-24	25.0450	25.1000	24.1310	24.6760	-0.315%	831,160	+19.914%
2025-09-23	25.4400	25.5840	24.5645	24.7540	-1.249%	1,402,220	+19.536%
2025-09-22	25.0250	25.5000	25.0250	25.0670	-0.615%	996,870	+18.044%
2025-09-19	25.1070	25.2250	24.7370	25.2220	+0.832%	3,274,170	+17.318%
2025-09-18	24.8010	25.6000	24.6320	25.0140	+7.388%	1,996,580	+18.294%
2025-09-17	23.4758	23.5220	22.2010	23.2930	-1.405%	2,152,030	+27.034%
2025-09-16	23.5340	23.6824	23.3150	23.6250	+0.962%	923,710	+25.249%
2025-09-15	23.0070	23.4000	22.9890	23.4000	+4.014%	1,118,890	+26.453%
2025-09-12	21.9980	22.6160	21.8760	22.4970	+3.706%	3,238,830	+31.529%
2025-09-11	21.8700	22.0010	21.5820	21.6930	+1.350%	1,005,080	+36.403%
2025-09-10	21.8120	21.9650	21.1000	21.4040	+2.006%	1,719,490	+38.245%
2025-09-09	20.6700	21.0195	20.3950	20.9830	+2.441%	1,209,130	+41.019%
2025-09-08	20.4590	20.8470	20.3990	20.4830	+0.971%	786,690	+44.461%
2025-09-05	20.7800	20.7800	19.5000	20.2860	+1.883%	3,527,260	+45.864%
2025-09-04	19.2553	19.9340	18.9430	19.9110	+3.027%	1,416,680	+48.611%
2025-09-03	19.4190	19.6630	18.9670	19.3260	+2.514%	1,719,240	+53.110%
2025-09-02	17.9890	18.8650	17.8665	18.8520	-1.602%	1,724,170	+56.959%
2025-08-29	19.9040	19.9230	18.9320	19.1590	-4.979%	9,875,010	+54.444%
2025-08-28	19.8700	20.2860	19.5630	20.1630	+2.491%	1,424,480	+46.754%
2025-08-27	19.5320	19.8450	19.3320	19.6730	+0.296%	824,890	+50.409%
2025-08-26	19.2290	19.6260	19.0830	19.6150	+1.685%	1,565,520	+50.854%
2025-08-25	19.3500	19.6950	18.8710	19.2900	-1.229%	1,251,070	+53.396%
2025-08-22	18.2510	19.7020	18.1000	19.5300	+7.213%	4,406,900	+51.510%
2025-08-21	18.3930	18.5050	17.8930	18.2160	-1.583%	1,048,580	+62.440%
2025-08-20	18.9760	18.9760	17.2575	18.5090	-4.218%	2,659,750	+59.868%
2025-08-19	20.6870	20.7089	19.1720	19.3240	-6.751%	2,131,820	+53.126%
2025-08-18	20.5590	20.7670	20.3870	20.7230	-1.074%	1,214,280	+42.788%
2025-08-15	21.5000	21.5000	20.6720	20.9480	-1.569%	3,463,790	+41.255%
2025-08-14	20.7310	21.3660	20.6960	21.2820	+0.934%	1,078,640	+39.038%
2025-08-13	21.4860	21.6000	20.8250	21.0850	-0.166%	1,178,350	+40.337%
2025-08-12	20.6980	21.1910	20.0770	21.1200	+4.379%	1,453,000	+40.104%
2025-08-11	20.3950	20.9500	20.1450	20.2340	+0.472%	1,591,010	+46.239%
2025-08-08	19.4480	20.1450	19.4480	20.1390	+4.299%	3,602,670	+46.929%
2025-08-07	19.3530	19.7000	18.7680	19.3090	+2.555%	1,736,180	+53.245%
2025-08-06	17.8610	18.8580	17.8610	18.8280	+3.747%	1,507,800	+57.160%
2025-08-05	18.5130	18.9060	18.0420	18.1480	-0.319%	2,227,370	+63.048%
2025-08-04	17.6860	18.2060	17.5870	18.2060	+7.189%	1,373,670	+62.529%
2025-08-01	17.6500	17.7980	16.7940	16.9850	-9.640%	4,937,020	+74.213%
2025-07-31	19.9000	19.9000	18.5700	18.7970	-1.068%	1,653,590	+57.419%
2025-07-30	18.8550	19.1630	18.5000	19.0000	+1.220%	1,674,400	+55.737%
2025-07-29	19.2890	19.4000	18.6010	18.7710	-1.210%	1,568,580	+57.637%
2025-07-28	18.9630	19.1480	18.8340	19.0010	+2.101%	904,390	+55.729%
2025-07-25	18.3570	18.8714	18.3000	18.6100	-0.492%	1,492,660	+59.001%
2025-07-24	18.8120	18.8250	18.3490	18.7020	+0.091%	726,600	+58.218%
2025-07-23	18.4340	18.6850	18.1490	18.6850	+1.881%	942,360	+58.362%
2025-07-22	18.8340	18.8535	17.7580	18.3400	-3.173%	1,262,020	+61.341%
2025-07-21	18.8420	19.2830	18.8420	18.9410	+1.381%	961,840	+56.222%
2025-07-18	19.1500	19.1500	18.5260	18.6830	-1.710%	1,197,290	+58.379%
2025-07-17	18.7675	19.0710	18.5340	19.0080	+1.209%	850,170	+55.671%
2025-07-16	18.7790	18.8064	18.0050	18.7810	+1.382%	1,362,300	+57.553%
2025-07-15	18.8600	19.0630	18.5250	18.5250	+1.235%	1,132,760	+59.730%
2025-07-14	18.0390	18.3880	17.7500	18.2990	+1.234%	1,025,320	+61.703%
2025-07-11	17.8511	18.2010	17.6120	18.0760	+0.567%	3,028,810	+63.698%
2025-07-10	17.9730	18.0650	17.5360	17.9740	+1.308%	710,460	+64.627%
2025-07-09	17.3760	17.7630	17.3100	17.7420	+2.972%	1,174,000	+66.779%
2025-07-08	17.1540	17.4130	16.9620	17.2300	+2.407%	986,840	+71.735%
2025-07-07	16.9610	17.0850	16.6510	16.8250	-3.764%	1,744,540	+75.869%
2025-07-03	17.3190	17.6600	17.2190	17.4830	+2.865%	4,369,460	+69.250%
2025-07-02	16.5350	17.0190	16.3416	16.9960	+3.420%	1,342,500	+74.100%
2025-07-01	17.2210	17.2350	16.2500	16.4340	-6.826%	2,258,930	+80.054%
2025-06-30	17.9370	17.9370	17.4760	17.6380	+0.962%	1,444,290	+67.763%
2025-06-27	17.6180	17.9300	17.0010	17.4700	-0.011%	3,160,670	+69.376%
2025-06-26	17.3270	17.5360	17.0680	17.4720	+2.789%	1,411,420	+69.357%
2025-06-25	17.1520	17.3470	16.8000	16.9980	+1.167%	1,271,970	+74.079%
2025-06-24	16.2950	16.9290	16.2530	16.8020	+7.471%	2,332,340	+76.110%
2025-06-23	15.1950	15.7400	14.8655	15.6340	+3.086%	3,403,580	+89.267%
2025-06-20	15.7130	15.9120	14.9130	15.1660	-1.603%	5,048,400	+95.107%
2025-06-18	15.3880	15.7440	15.2230	15.4130	+0.930%	1,934,570	+91.981%
2025-06-17	15.5410	15.8670	15.1830	15.2710	-2.850%	2,775,530	+93.766%
2025-06-16	15.1490	15.8035	15.1290	15.7190	+7.202%	3,037,830	+88.244%
2025-06-13	14.5770	15.1400	14.4353	14.6630	-4.088%	5,067,990	+101.800%
2025-06-12	15.1590	15.5220	15.1000	15.2880	-0.643%	1,542,390	+93.550%
2025-06-11	15.7930	15.8630	15.1370	15.3870	-1.080%	2,535,740	+92.305%
2025-06-10	15.0500	15.6250	14.9030	15.5550	+3.617%	2,116,120	+90.228%
2025-06-09	14.6540	15.0730	14.5580	15.0120	+2.977%	1,763,890	+97.109%
2025-06-06	14.5640	14.7840	14.4850	14.5780	+3.552%	2,968,570	+102.977%
2025-06-05	14.8470	15.1700	13.8000	14.0780	-4.133%	4,256,240	+110.186%
2025-06-04	14.6100	14.7800	14.2000	14.6850	+1.039%	1,783,960	+101.498%
2025-06-03	14.1500	14.7000	13.9230	14.5340	+3.555%	1,923,710	+103.592%
2025-06-02	13.5998	14.0654	13.4015	14.0350	+2.633%	1,928,760	+110.830%
2025-05-30	13.7480	13.8140	12.9130	13.6750	-1.256%	3,324,550	+116.380%
2025-05-29	14.4150	14.4150	13.5960	13.8490	-0.195%	2,208,320	+113.662%
2025-05-28	14.1180	14.2350	13.7880	13.8760	-0.829%	1,530,620	+113.246%
2025-05-27	13.5800	14.0570	13.4480	13.9920	+7.548%	1,994,540	+111.478%
2025-05-23	12.8330	13.3180	12.7300	13.0100	-3.658%	5,408,800	+127.440%
2025-05-22	13.4730	13.9370	13.3310	13.5040	+0.761%	2,444,500	+119.120%
2025-05-21	13.7070	14.4600	13.2080	13.4020	-4.449%	2,854,500	+120.788%
2025-05-20	14.0720	14.1520	13.7000	14.0260	-1.330%	1,499,650	+110.965%
2025-05-19	13.5680	14.2705	13.5680	14.2150	-1.333%	1,923,540	+108.160%
2025-05-16	14.4720	14.4720	13.9750	14.4070	+2.395%	2,353,340	+105.386%
2025-05-15	13.9850	14.3530	13.6389	14.0700	-1.890%	2,416,240	+110.306%
2025-05-14	14.2000	14.5830	14.0425	14.3410	+3.106%	1,759,340	+106.331%
2025-05-13	13.0000	14.0608	12.9800	13.9090	+8.919%	2,329,560	+112.740%
2025-05-12	12.8230	12.8650	12.3200	12.7700	+13.906%	3,419,730	+131.715%
2025-05-09	11.3560	11.4591	11.0130	11.2110	+0.673%	2,264,550	+163.937%
2025-05-08	11.0590	11.5000	10.8210	11.1360	+4.869%	2,794,570	+165.715%
2025-05-07	10.4180	10.7047	10.0170	10.6190	+2.728%	1,758,390	+178.651%
2025-05-06	10.2000	10.5310	10.0430	10.3370	-4.746%	1,842,590	+186.253%
2025-05-05	10.7330	11.1000	10.7330	10.8520	-2.243%	1,459,160	+172.669%
2025-05-02	10.8300	11.3000	10.7140	11.1010	+7.204%	2,887,360	+166.553%
2025-05-01	10.7200	10.9340	10.3510	10.3550	+3.045%	2,008,170	+185.756%
2025-04-30	9.2830	10.0805	9.0120	10.0490	+0.040%	2,121,880	+194.457%
2025-04-29	9.7750	10.1460	9.6980	10.0450	+0.914%	2,070,060	+194.574%
2025-04-28	9.9870	10.2015	9.3990	9.9540	-0.090%	1,705,280	+197.267%
2025-04-25	9.3400	10.0485	9.2740	9.9630	+5.989%	3,653,380	+196.999%
2025-04-24	8.6000	9.4150	8.6000	9.4000	+12.440%	2,767,490	+214.787%
2025-04-23	8.5620	8.8630	8.2710	8.3600	+10.553%	5,184,090	+253.947%
2025-04-22	7.2020	7.7500	7.1500	7.5620	+9.199%	3,166,990	+291.299%
2025-04-21	7.1340	7.2590	6.6170	6.9250	-8.156%	2,332,550	+327.292%
2025-04-17	7.8250	7.8250	7.3560	7.5400	-1.567%	1,776,550	+292.440%
2025-04-16	7.8600	8.1370	7.1370	7.6600	-10.785%	3,094,200	+286.292%
2025-04-15	8.4930	8.8515	8.4670	8.5860	+1.489%	2,076,590	+244.631%
2025-04-14	9.1510	9.1510	8.2150	8.4600	+1.390%	3,623,110	+249.764%
2025-04-11	7.8560	8.3470	7.5750	8.3440	+5.207%	3,680,180	+254.626%
2025-04-10	8.5080	8.6800	7.0786	7.9310	-16.074%	4,412,920	+273.093%
2025-04-09	6.7040	9.6705	6.6645	9.4500	+43.030%	8,327,090	+213.122%
2025-04-08	8.0520	8.3000	6.2400	6.6070	-6.217%	5,699,520	+347.858%
2025-04-07	5.9390	8.0960	5.7000	7.0450	+2.013%	7,359,780	+320.014%
2025-04-04	7.8350	8.0215	6.7680	6.9060	-21.647%	8,852,020	+328.468%
2025-04-03	9.2000	9.5590	8.8020	8.8140	-19.477%	3,114,800	+235.716%
2025-04-02	10.0470	11.2690	9.9963	10.9460	+2.194%	2,331,110	+170.327%
2025-04-01	10.3090	10.7685	10.0320	10.7110	+2.783%	1,668,460	+176.258%
2025-03-31	9.7740	10.4650	9.2920	10.4210	-1.846%	2,076,670	+183.946%
2025-03-28	11.6020	11.6930	10.4662	10.6170	-10.284%	2,406,970	+178.704%
2025-03-27	11.8820	12.3070	11.6380	11.8340	-3.000%	1,220,500	+150.042%
2025-03-26	13.2980	13.3810	11.9610	12.2000	-9.111%	1,619,750	+142.541%
2025-03-25	13.2130	13.4530	13.0890	13.4230	+2.294%	2,116,780	+120.443%
2025-03-24	12.7300	13.1900	12.6742	13.1220	+8.905%	1,267,540	+125.499%
2025-03-21	11.4000	12.0710	11.2640	12.0490	+1.074%	1,712,660	+145.581%
2025-03-20	11.6200	12.3870	11.5650	11.9210	-0.184%	1,299,670	+148.217%
2025-03-19	11.6620	12.3600	11.4170	11.9430	+2.913%	1,431,910	+147.760%
2025-03-18	11.9430	11.9430	11.3380	11.6050	-6.131%	1,610,920	+154.976%
2025-03-17	12.0870	12.6430	11.9800	12.3630	+2.563%	1,076,530	+139.343%
2025-03-14	11.5180	12.1100	11.4260	12.0540	+9.721%	2,178,740	+145.479%
2025-03-13	11.7810	11.7810	10.7810	10.9860	-7.158%	1,720,990	+169.343%
2025-03-12	11.7370	12.0220	11.2168	11.8330	+9.534%	2,189,490	+150.063%
2025-03-11	10.4770	11.3350	10.3560	10.8030	+2.583%	1,893,480	+173.905%
2025-03-10	11.4970	11.5610	10.1370	10.5310	-15.312%	2,490,530	+180.980%
2025-03-07	11.8790	12.5560	11.2650	12.4350	+3.084%	2,540,100	+137.957%
2025-03-06	12.6500	13.2100	11.8230	12.0630	-11.145%	2,609,130	+145.296%
2025-03-05	13.0620	13.6360	12.5290	13.5760	+5.404%	2,109,370	+117.958%
2025-03-04	12.4410	13.6880	11.7800	12.8800	-1.363%	2,114,980	+129.736%
2025-03-03	14.7640	14.8880	12.6640	13.0580	-8.647%	1,783,530	+126.604%
2025-02-28	13.3620	14.2940	12.9597	14.2940	+4.979%	1,650,500	+107.010%
2025-02-27	15.5080	15.7710	13.5880	13.6160	-10.756%	1,712,940	+117.318%
2025-02-26	15.2630	15.7610	14.9540	15.2570	+2.672%	1,130,960	+93.944%
2025-02-25	15.8390	15.8390	14.3915	14.8600	-7.102%	1,564,890	+99.125%
2025-02-24	17.2710	17.3540	15.8500	15.9960	-7.162%	1,365,750	+84.984%
2025-02-21	19.0590	19.0590	17.0840	17.2300	-9.144%	1,674,540	+71.735%
2025-02-20	19.0210	19.1498	17.8330	18.9640	-3.067%	878,620	+56.032%
2025-02-19	20.1590	20.2480	19.3338	19.5640	-5.135%	708,510	+51.247%
2025-02-18	20.1520	20.6230	19.7660	20.6230	+4.659%	1,196,700	+43.481%
2025-02-14	19.6340	19.8250	19.2270	19.7050	+1.280%	1,957,470	+50.165%
2025-02-13	18.7130	19.4710	18.6380	19.4560	+5.116%	1,202,510	+52.087%
2025-02-12	17.4830	18.5700	17.3570	18.5090	+2.868%	1,621,740	+59.868%
2025-02-11	17.8050	18.3780	17.8050	17.9930	-1.137%	751,960	+64.453%
2025-02-10	17.5320	18.3200	17.5320	18.2000	+5.722%	1,117,610	+62.582%

.dark-mode .BcZZRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BcZZRd{ 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