Dark

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

At Close

Oct 2, 2026 3:59:51 PM EDT

44.36USD+2.259%(+0.98)571,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

45.43USD+4.726%(+2.05)10,914

After-hours

Oct 2, 2026 4:46:30 PM EDT

44.31USD-0.113%(-0.05)639

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	45.3500	46.1444	44.1800	44.3300	+2.190%	571,653	0.000%
2026-10-01	43.7600	44.1000	42.1000	43.3800	+0.417%	448,216	+2.190%
2026-09-30	42.8600	44.1400	42.8600	43.2000	+0.982%	372,056	+2.616%
2026-09-29	43.2800	43.9300	42.1899	42.7800	+1.278%	418,809	+3.623%
2026-09-28	44.2400	44.3700	41.5500	42.2400	-7.124%	412,576	+4.948%
2026-09-25	46.3400	46.5300	44.9300	45.4800	-1.001%	650,709	-2.529%
2026-09-24	43.7150	46.1400	43.6200	45.9400	+0.746%	384,905	-3.505%
2026-09-23	47.3600	47.4970	45.2000	45.6000	-3.614%	378,068	-2.785%
2026-09-22	45.9500	47.5373	45.9500	47.3100	+2.558%	347,900	-6.299%
2026-09-21	43.6700	46.3776	43.5100	46.1300	+10.943%	593,464	-3.902%
2026-09-18	41.0400	41.7400	40.1900	41.5800	+2.338%	490,024	+6.614%
2026-09-17	39.6550	40.9250	39.6276	40.6300	+8.753%	501,005	+9.107%
2026-09-16	37.6500	38.5000	36.3600	37.3600	+1.219%	396,722	+18.656%
2026-09-15	37.6600	38.0500	36.7200	36.9100	-2.380%	188,562	+20.103%
2026-09-14	36.6700	38.4800	36.1700	37.8100	-4.084%	435,345	+17.244%
2026-09-11	40.4800	40.4999	39.2600	39.4200	+1.808%	411,019	+12.456%
2026-09-10	39.2400	39.7400	38.6060	38.7200	-5.745%	341,708	+14.489%
2026-09-09	40.5800	41.6400	40.4000	41.0800	+1.457%	378,362	+7.911%
2026-09-08	40.7500	41.3100	39.9700	40.4900	+2.558%	955,736	+9.484%
2026-09-04	39.2400	39.6000	38.7600	39.4800	+1.726%	1,208,923	+12.285%
2026-09-03	36.9200	39.2700	36.9200	38.8100	+5.749%	517,199	+14.223%
2026-09-02	35.8700	36.8075	35.5900	36.7000	+1.662%	311,870	+20.790%
2026-09-01	35.7100	37.2100	35.2100	36.1000	-4.320%	390,582	+22.798%
2026-08-31	36.9700	37.8600	36.9400	37.7300	+1.072%	293,534	+17.493%
2026-08-28	37.2000	38.7400	37.0300	37.3300	-0.080%	839,418	+18.752%
2026-08-27	37.0000	37.4500	36.2800	37.3600	+3.951%	449,538	+18.656%
2026-08-26	35.2900	36.1100	35.1500	35.9400	+1.239%	196,373	+23.344%
2026-08-25	35.6700	36.3454	35.0500	35.5000	+2.572%	355,748	+24.873%
2026-08-24	35.5200	35.5250	33.7600	34.6100	-5.669%	476,370	+28.084%
2026-08-21	36.6100	37.1900	35.8100	36.6900	+2.087%	472,127	+20.823%
2026-08-20	36.0200	36.4250	35.4001	35.9400	-0.855%	293,177	+23.344%
2026-08-19	36.7900	37.0580	34.7400	36.2500	-0.138%	479,189	+22.290%
2026-08-18	37.1300	37.8300	36.1300	36.3000	-7.961%	451,083	+22.121%
2026-08-17	40.1600	40.6050	39.3000	39.4400	-0.278%	504,193	+12.399%
2026-08-14	40.6700	40.9700	39.2100	39.5500	-0.403%	1,123,575	+12.086%
2026-08-13	37.0400	40.1800	36.9850	39.7100	+8.438%	752,790	+11.634%
2026-08-12	37.8100	37.9500	36.4900	36.6200	+1.864%	584,167	+21.054%
2026-08-11	37.0700	37.0800	35.5000	35.9500	-2.097%	387,773	+23.310%
2026-08-10	36.1400	37.4600	36.0900	36.7200	+0.218%	581,010	+20.724%
2026-08-07	36.5500	37.1800	35.3400	36.6400	+3.386%	939,575	+20.988%
2026-08-06	34.1700	36.5650	33.6772	35.4400	-1.774%	698,728	+25.085%
2026-08-05	37.3900	38.0100	35.9598	36.0800	-4.017%	919,809	+22.866%
2026-08-04	34.2700	38.1800	34.2000	37.5900	+15.484%	1,480,423	+17.930%
2026-08-03	29.4100	32.8200	29.1200	32.5500	+10.003%	1,248,588	+36.190%
2026-07-31	31.1000	31.8100	28.4850	29.5900	+1.929%	1,530,080	+49.814%
2026-07-30	26.4400	29.2500	26.4000	29.0300	+17.864%	932,675	+52.704%
2026-07-29	26.9000	27.4050	24.6100	24.6300	-7.994%	884,980	+79.984%
2026-07-28	27.1900	27.4900	25.2750	26.7700	-7.658%	932,002	+65.596%
2026-07-27	30.9000	30.9700	27.7400	28.9900	-2.259%	669,813	+52.915%
2026-07-24	32.0400	32.2250	29.4500	29.6600	-8.344%	1,078,467	+49.461%
2026-07-23	33.0200	33.9000	31.5850	32.3600	-7.727%	535,681	+36.990%
2026-07-22	34.7800	36.0100	34.6000	35.0700	-2.448%	251,990	+26.404%
2026-07-21	34.6000	36.0600	34.2600	35.9500	+10.040%	588,393	+23.310%
2026-07-20	33.2500	34.1100	32.5700	32.6700	+1.146%	656,505	+35.690%
2026-07-17	30.8800	33.7200	30.0000	32.3000	-5.886%	875,886	+37.245%
2026-07-16	36.1700	36.3600	33.6200	34.3200	-8.333%	546,104	+29.167%
2026-07-15	37.8400	38.2000	35.9800	37.4400	+0.348%	474,838	+18.403%
2026-07-14	36.8500	37.8300	36.1400	37.3100	+4.044%	531,906	+18.815%
2026-07-13	37.1800	37.4100	35.5000	35.8600	-7.410%	2,462,574	+23.620%
2026-07-10	38.5000	38.9600	37.2300	38.7300	+0.886%	959,753	+14.459%
2026-07-09	36.6800	38.4700	36.2020	38.3900	+5.728%	485,844	+15.473%
2026-07-08	34.9400	36.4400	34.1800	36.3100	+0.610%	875,201	+22.088%
2026-07-07	36.8500	36.9400	34.8000	36.0900	-5.300%	770,373	+22.832%
2026-07-06	37.2700	38.7600	36.9300	38.1100	+5.832%	772,356	+16.321%
2026-07-02	38.7800	39.4400	35.3100	36.0100	-6.395%	1,827,200	+23.105%
2026-07-01	38.8100	39.9250	38.3800	38.4700	-2.780%	621,381	+15.233%
2026-06-30	37.4000	39.8200	37.2900	39.5700	+6.200%	691,469	+12.029%
2026-06-29	36.4350	37.3400	34.2800	37.2600	+6.427%	1,556,795	+18.975%
2026-06-26	34.4700	36.8142	34.0400	35.0100	-3.046%	1,509,177	+26.621%
2026-06-25	38.0000	38.1650	34.1000	36.1100	+1.604%	1,119,466	+22.764%
2026-06-24	37.0400	37.7100	34.5400	35.5400	-3.607%	841,319	+24.733%
2026-06-23	37.5200	39.4100	36.7000	36.8700	-11.879%	1,065,317	+20.233%
2026-06-22	43.2500	44.1400	41.1600	41.8400	-2.946%	817,696	+5.951%
2026-06-18	42.6800	43.4400	40.6800	43.1100	+8.208%	1,450,615	+2.830%
2026-06-17	42.6000	42.6000	39.6000	39.8400	-4.415%	1,065,723	+11.270%
2026-06-16	44.8100	44.9000	41.5700	41.6800	-8.072%	925,598	+6.358%
2026-06-15	43.7500	45.7150	43.5100	45.3400	+12.730%	867,367	-2.228%
2026-06-12	39.9100	40.8100	38.5500	40.2200	+2.004%	1,386,177	+10.219%
2026-06-11	37.1100	39.8568	35.7500	39.4300	+5.654%	1,441,825	+12.427%
2026-06-10	38.6350	40.7295	37.1600	37.3200	-8.011%	1,165,220	+18.783%
2026-06-09	44.6300	45.1200	35.9000	40.5700	-6.736%	2,091,333	+9.268%
2026-06-08	43.7950	44.5700	42.6000	43.5000	+5.968%	898,972	+1.908%
2026-06-05	47.5600	48.1627	40.3200	41.0500	-17.719%	2,212,094	+7.990%
2026-06-04	49.0000	50.7150	48.4700	49.8900	-4.315%	638,054	-11.145%
2026-06-03	54.9000	55.1700	51.0000	52.1400	-3.694%	1,005,858	-14.979%
2026-06-02	54.5500	54.6200	52.6000	54.1400	-1.724%	552,211	-18.120%
2026-06-01	54.0600	56.0900	52.8500	55.0900	+2.056%	1,181,045	-19.532%
2026-05-29	52.7300	54.0395	52.2000	53.9800	+4.938%	1,636,914	-17.877%
2026-05-28	48.5700	51.5483	48.3000	51.4400	+5.996%	875,256	-13.822%
2026-05-27	48.0100	48.5799	46.7485	48.5300	+2.557%	882,774	-8.654%
2026-05-26	45.8600	47.5750	45.8150	47.3200	+8.358%	944,585	-6.319%
2026-05-22	44.3500	45.0600	43.5600	43.6700	+0.138%	1,451,372	+1.511%
2026-05-21	42.4200	44.2700	41.9600	43.6100	+1.489%	569,560	+1.651%
2026-05-20	41.0600	42.9700	40.6400	42.9700	+7.157%	783,916	+3.165%
2026-05-19	40.4700	41.3500	38.6801	40.1000	-2.859%	782,508	+10.549%
2026-05-18	42.7100	43.0600	39.8300	41.2800	-3.053%	1,322,999	+7.389%
2026-05-15	43.0000	44.3400	41.8107	42.5800	-7.374%	1,515,618	+4.110%
2026-05-14	44.0200	46.6300	43.7800	45.9700	+1.726%	1,184,575	-3.568%
2026-05-13	45.6200	46.0100	42.7700	45.1900	+1.894%	1,203,022	-1.903%
2026-05-12	45.1300	46.0200	40.8000	44.3500	-4.930%	2,171,921	-0.045%
2026-05-11	45.7900	47.1700	44.4700	46.6500	+2.821%	1,228,316	-4.973%
2026-05-08	41.6900	45.5500	41.6700	45.3700	+11.447%	1,191,572	-2.292%
2026-05-07	40.7300	42.7200	40.0000	40.7100	-0.610%	1,444,059	+8.892%
2026-05-06	39.3400	40.9850	38.6100	40.9600	+9.548%	1,502,417	+8.228%
2026-05-05	36.5000	37.7100	36.4000	37.3900	+6.464%	2,068,690	+18.561%
2026-05-04	35.5400	36.2100	34.4709	35.1200	+0.458%	1,993,517	+26.224%
2026-05-01	33.3550	35.3100	33.2400	34.9600	+6.423%	2,591,581	+26.802%
2026-04-30	32.9600	32.9700	30.7303	32.8500	+1.295%	1,965,052	+34.947%
2026-04-29	31.5000	32.4900	30.8000	32.4300	+3.247%	1,931,690	+36.694%
2026-04-28	30.6350	31.7303	30.2400	31.4100	-4.354%	2,128,463	+41.133%
2026-04-27	32.1050	32.8700	31.6666	32.8400	+1.956%	1,597,308	+34.988%
2026-04-24	31.7400	32.2900	31.0800	32.2100	+10.422%	2,120,528	+37.628%
2026-04-23	30.1300	30.5300	28.2100	29.1700	-5.964%	2,110,194	+51.971%
2026-04-22	29.9600	31.1000	29.4250	31.0200	+8.084%	1,206,530	+42.908%
2026-04-21	29.2300	29.7000	28.4400	28.7000	-0.726%	1,414,100	+54.460%
2026-04-20	29.6500	29.9000	27.9000	28.9100	-2.725%	1,358,914	+53.338%
2026-04-17	29.8600	30.5400	29.3800	29.7200	+0.814%	2,463,183	+49.159%
2026-04-16	28.9600	29.8300	27.9400	29.4800	+4.428%	2,754,665	+50.373%
2026-04-15	26.5200	28.2700	26.4200	28.2300	+7.872%	1,845,750	+57.032%
2026-04-14	25.0350	26.1700	24.9300	26.1700	+8.634%	1,667,321	+69.392%
2026-04-13	22.4300	24.1200	22.4200	24.0900	+7.401%	1,890,298	+84.018%
2026-04-10	21.8500	22.8000	21.8100	22.4300	+3.174%	1,508,038	+97.637%
2026-04-09	21.3100	21.7800	20.6000	21.7400	+2.790%	983,715	+103.910%
2026-04-08	22.3250	22.5100	20.7900	21.1500	+7.853%	1,480,356	+109.598%
2026-04-07	19.1700	19.6800	18.2600	19.6100	+1.870%	3,042,910	+126.058%
2026-04-06	19.1100	19.7550	18.7904	19.2500	+2.394%	1,536,952	+130.286%
2026-04-02	17.1350	18.8350	16.8500	18.8000	+1.567%	3,089,730	+135.798%
2026-04-01	18.2700	19.0550	17.9900	18.5100	+5.230%	2,352,719	+139.492%
2026-03-31	15.9600	17.6900	15.8900	17.5900	+15.118%	2,549,251	+152.018%
2026-03-30	16.6250	16.7100	14.9600	15.2800	-6.027%	1,364,123	+190.118%
2026-03-27	17.0500	17.1157	16.1001	16.2600	-6.552%	2,327,099	+172.632%
2026-03-26	18.9400	18.9400	17.3400	17.4000	-12.431%	1,921,154	+154.770%
2026-03-25	19.9800	20.4000	19.6600	19.8700	+3.436%	945,070	+123.100%
2026-03-24	19.9000	20.2250	18.8400	19.2100	-5.416%	1,406,516	+130.765%
2026-03-23	20.1000	21.1350	19.9100	20.3100	+5.179%	2,712,554	+118.267%
2026-03-20	20.5900	20.5900	18.8000	19.3100	-7.119%	2,154,810	+129.570%
2026-03-19	19.9000	21.0650	19.5562	20.7900	-0.906%	1,226,392	+113.228%
2026-03-18	21.4500	21.9400	20.9800	20.9800	-2.960%	802,311	+111.296%
2026-03-17	21.6400	22.0300	21.4200	21.6200	+0.793%	685,931	+105.042%
2026-03-16	21.7050	22.0000	21.3300	21.4500	+3.075%	1,179,596	+106.667%
2026-03-13	21.6100	22.0700	20.5800	20.8100	-2.529%	1,914,299	+113.023%
2026-03-12	22.4800	22.5900	21.3400	21.3500	-6.360%	1,057,362	+107.635%
2026-03-11	23.0500	23.7300	22.4200	22.8000	+2.334%	999,863	+94.430%
2026-03-10	22.7600	23.1550	22.1600	22.2800	-1.677%	1,170,539	+98.968%
2026-03-09	20.6700	22.8400	20.5500	22.6600	+5.151%	2,137,013	+95.631%
2026-03-06	21.8100	22.7100	21.3702	21.5500	-5.441%	2,087,046	+105.708%
2026-03-05	22.0700	23.1700	21.6700	22.7900	+2.197%	1,628,763	+94.515%
2026-03-04	20.9600	22.5700	20.8000	22.3000	+8.993%	1,502,910	+98.789%
2026-03-03	19.6000	20.7400	18.8400	20.4600	-3.582%	1,586,356	+116.667%
2026-03-02	19.6600	21.3500	19.4400	21.2200	+1.823%	1,764,942	+108.907%
2026-02-27	20.2300	21.0200	20.1100	20.8400	-0.525%	2,036,909	+112.716%
2026-02-26	21.2900	21.3100	19.8100	20.9500	-2.649%	1,770,184	+111.599%
2026-02-25	20.6100	21.6700	20.6100	21.5200	+6.640%	1,611,462	+105.994%
2026-02-24	19.3000	20.3000	18.7300	20.1800	+5.434%	2,428,698	+119.673%
2026-02-23	20.0350	20.0620	18.7170	19.1400	-7.317%	3,062,753	+131.609%
2026-02-20	19.8290	21.0200	19.6820	20.6510	+1.890%	6,640,550	+114.663%
2026-02-19	20.0190	20.5890	19.7760	20.2680	-0.569%	1,810,470	+118.719%
2026-02-18	19.7020	20.9140	19.3540	20.3840	+3.588%	3,510,730	+117.474%
2026-02-17	19.2880	20.0410	18.5000	19.6780	-1.497%	2,975,380	+125.277%
2026-02-13	19.7470	20.5665	19.0101	19.9770	-0.389%	5,149,320	+121.905%
2026-02-12	22.2045	22.2970	19.8325	20.0550	-10.333%	3,104,210	+121.042%
2026-02-11	23.0990	23.2250	21.3160	22.3660	+0.152%	3,190,180	+98.203%
2026-02-10	23.2910	23.5000	22.2760	22.3320	-2.565%	1,770,890	+98.504%
2026-02-09	21.3700	23.4885	21.0670	22.9200	+6.550%	1,504,770	+93.412%
2026-02-06	20.2140	21.6990	19.9890	21.5110	+7.555%	5,843,970	+106.081%
2026-02-05	20.4380	21.2620	19.3060	20.0000	-5.330%	3,013,590	+121.650%
2026-02-04	23.6060	23.6115	20.2020	21.1260	-15.249%	4,036,320	+109.836%
2026-02-03	27.1000	27.1000	23.8500	24.9270	-4.859%	3,045,660	+77.839%
2026-02-02	25.4800	26.8000	25.4800	26.2000	+2.548%	970,010	+69.198%
2026-01-30	27.2980	27.7080	24.9860	25.5490	-8.051%	3,071,260	+73.510%
2026-01-29	28.2500	28.2993	25.5130	27.7860	-0.519%	2,831,550	+59.541%
2026-01-28	28.2040	28.8000	27.8000	27.9310	+1.838%	2,040,370	+58.713%
2026-01-27	27.3710	27.6900	26.8840	27.4270	+2.931%	1,275,230	+61.629%
2026-01-26	26.9090	27.2620	26.6460	26.6460	-0.918%	1,366,120	+66.366%
2026-01-23	26.3110	27.4520	26.1760	26.8930	-1.422%	4,426,640	+64.838%
2026-01-22	27.3820	27.4000	26.4570	27.2810	+3.423%	1,764,970	+62.494%
2026-01-21	25.5350	27.0050	25.1650	26.3780	+3.124%	3,723,480	+68.057%
2026-01-20	25.7880	26.8075	25.3280	25.5790	-6.060%	2,413,000	+73.306%
2026-01-16	28.1000	28.2820	26.8890	27.2290	+0.380%	5,392,970	+62.804%
2026-01-15	28.2020	28.5000	27.0780	27.1260	-0.103%	1,629,210	+63.423%
2026-01-14	28.4140	28.4140	26.3620	27.1540	-4.976%	2,648,970	+63.254%
2026-01-13	28.5360	29.0650	28.0490	28.5760	+1.999%	2,357,170	+55.130%
2026-01-12	27.0180	28.4270	27.0180	28.0160	+1.130%	2,107,350	+58.231%
2026-01-09	26.0385	27.8546	25.8550	27.7030	+6.796%	5,365,570	+60.019%
2026-01-08	27.1130	27.1860	25.5000	25.9400	-4.266%	1,712,280	+70.894%
2026-01-07	26.6740	27.8230	26.5530	27.0960	+1.643%	1,232,450	+63.603%
2026-01-06	26.5010	26.7569	25.7240	26.6580	+1.578%	1,964,050	+66.292%
2026-01-05	27.1840	27.2930	26.1190	26.2440	+1.277%	1,494,660	+68.915%
2026-01-02	26.9140	27.6500	25.5020	25.9130	-0.162%	5,275,320	+71.072%
2025-12-31	26.8120	26.8120	25.8763	25.9550	-3.092%	860,490	+70.796%
2025-12-30	26.7740	27.3373	26.7340	26.7830	-0.134%	1,010,570	+65.515%
2025-12-29	26.4650	26.9440	26.1310	26.8190	-1.748%	1,429,880	+65.293%
2025-12-26	27.7500	27.7810	27.1890	27.2960	-0.875%	2,839,530	+62.405%
2025-12-24	27.1280	27.6020	27.0180	27.5370	+0.979%	574,330	+60.983%
2025-12-23	26.7000	27.3163	26.4440	27.2700	+1.296%	927,530	+62.560%
2025-12-22	27.4720	27.4720	26.4870	26.9210	+2.377%	1,045,710	+64.667%
2025-12-19	25.3140	26.5290	25.2420	26.2960	+6.444%	3,361,160	+68.581%
2025-12-18	24.8720	25.3480	24.3690	24.7040	+7.831%	2,347,990	+79.445%
2025-12-17	25.4210	25.4210	22.8480	22.9100	-8.525%	2,582,620	+93.496%
2025-12-16	24.3370	25.3380	24.1440	25.0450	+1.751%	2,412,980	+77.001%
2025-12-15	26.2660	26.2660	24.5790	24.6140	-3.543%	1,925,900	+80.101%
2025-12-12	27.4465	27.6990	24.9920	25.5180	-9.369%	7,527,890	+73.721%
2025-12-11	27.8630	28.1560	26.5000	28.1560	-1.587%	2,272,940	+57.444%
2025-12-10	28.4230	29.0330	27.7000	28.6100	+0.203%	1,619,940	+54.946%
2025-12-09	27.5480	28.8000	27.2370	28.5520	+2.653%	1,315,510	+55.261%
2025-12-08	28.2010	28.6800	27.2820	27.8140	+0.050%	1,281,660	+59.380%
2025-12-05	27.4370	28.5000	27.2860	27.8000	+1.501%	2,587,840	+59.460%
2025-12-04	27.9420	27.9420	26.7936	27.3890	-0.732%	1,196,450	+61.853%
2025-12-03	27.1360	27.6918	26.5000	27.5910	+0.510%	1,888,060	+60.668%
2025-12-02	26.9220	28.1260	26.7840	27.4510	+3.910%	2,013,060	+61.488%
2025-12-01	25.2950	26.4180	24.8790	26.4180	+0.061%	1,787,260	+67.802%
2025-11-28	25.7620	26.4800	25.6890	26.4020	+4.982%	3,835,600	+67.904%
2025-11-26	24.6080	25.4250	24.2565	25.1490	+5.222%	1,980,860	+76.269%
2025-11-25	23.3190	24.0150	22.1250	23.9010	-0.574%	2,890,310	+85.473%
2025-11-24	21.9000	24.1820	21.9000	24.0390	+14.064%	3,005,690	+84.409%
2025-11-21	21.0240	21.9714	19.4325	21.0750	+0.577%	6,414,630	+110.344%
2025-11-20	25.3820	25.4740	20.8080	20.9540	-10.754%	5,954,360	+111.559%
2025-11-19	23.5650	24.9111	22.4880	23.4790	-0.719%	3,423,870	+88.807%
2025-11-18	24.0120	24.6570	22.7510	23.6490	-4.799%	5,352,080	+87.450%
2025-11-17	25.1800	26.5500	24.0500	24.8410	-3.459%	2,196,270	+78.455%
2025-11-14	23.8430	26.7184	23.4468	25.7310	-0.209%	4,490,060	+72.282%
2025-11-13	27.8540	27.9005	25.0290	25.7850	-10.197%	3,817,250	+71.922%
2025-11-12	29.8200	29.8200	28.0230	28.7130	-0.836%	1,523,560	+54.390%
2025-11-11	29.7000	29.7750	28.3930	28.9550	-4.878%	1,413,880	+53.100%
2025-11-10	29.6970	30.7920	29.5750	30.4400	+9.864%	2,777,320	+45.631%
2025-11-07	26.9270	27.7500	25.2670	27.7070	-1.191%	5,762,560	+59.996%
2025-11-06	30.4890	30.5365	27.7250	28.0410	-7.180%	3,082,190	+58.090%
2025-11-05	28.9470	30.6250	28.5350	30.2100	+4.515%	1,503,850	+46.739%
2025-11-04	29.9510	30.9000	28.7560	28.9050	-11.007%	2,574,700	+53.364%
2025-11-03	32.9510	33.1190	32.0320	32.4800	+2.593%	1,862,640	+36.484%
2025-10-31	32.6650	32.8780	31.2780	31.6590	+3.786%	4,184,810	+40.023%
2025-10-30	32.3380	32.4270	30.5040	30.5040	-8.605%	2,178,410	+45.325%
2025-10-29	33.1240	33.5580	32.2500	33.3760	+3.188%	2,270,370	+32.820%
2025-10-28	31.9910	32.7000	31.7000	32.3450	+2.510%	1,244,000	+37.054%
2025-10-27	31.0810	31.7030	30.8000	31.5530	+6.890%	1,505,880	+40.494%
2025-10-24	29.3270	29.7330	29.1945	29.5190	+5.497%	3,178,400	+50.174%
2025-10-23	26.4540	27.9890	26.4540	27.9810	+4.704%	1,260,750	+58.429%
2025-10-22	28.0000	28.2350	25.4190	26.7240	-6.251%	2,498,570	+65.881%
2025-10-21	28.8160	28.8370	28.1000	28.5060	-1.261%	1,149,460	+55.511%
2025-10-20	28.5110	29.2490	28.4130	28.8700	+4.409%	1,208,630	+53.550%
2025-10-17	26.6840	28.0030	26.3460	27.6510	+0.356%	2,214,440	+60.320%
2025-10-16	28.2110	29.0000	26.6990	27.5530	-0.506%	2,385,500	+60.890%
2025-10-15	27.3080	28.1730	26.3110	27.6930	+5.755%	1,962,150	+60.077%
2025-10-14	26.1000	27.3730	25.0690	26.1860	-4.594%	2,429,040	+69.289%
2025-10-13	27.0320	27.5000	26.4420	27.4470	+8.017%	1,572,450	+61.511%
2025-10-10	29.4290	29.6470	25.2990	25.4100	-13.445%	6,182,260	+74.459%
2025-10-09	29.6000	29.6000	28.4840	29.3570	-1.288%	1,405,050	+51.003%
2025-10-08	28.1580	29.7720	28.1580	29.7400	+6.400%	1,083,180	+49.059%
2025-10-07	28.6580	29.2410	27.3680	27.9510	-0.346%	1,784,780	+58.599%
2025-10-06	29.4000	29.5050	27.8020	28.0480	+5.068%	1,687,970	+58.050%
2025-10-03	27.9270	27.9310	26.1000	26.6950	-3.156%	8,385,330	+66.061%
2025-10-02	27.9830	27.9830	26.9690	27.5650	+1.908%	1,304,320	+60.820%
2025-10-01	25.3930	27.1177	25.3261	27.0490	+4.874%	1,496,300	+63.888%
2025-09-30	25.5800	25.8669	25.0000	25.7920	+0.296%	1,275,260	+71.875%
2025-09-29	25.3680	26.4230	25.3680	25.7160	+2.922%	975,400	+72.383%
2025-09-26	24.7360	25.0750	23.9950	24.9860	+2.878%	4,565,570	+77.419%
2025-09-25	23.7730	24.5215	23.0260	24.2870	-1.576%	2,019,980	+82.526%
2025-09-24	25.0450	25.1000	24.1310	24.6760	-0.315%	831,160	+79.648%
2025-09-23	25.4400	25.5840	24.5645	24.7540	-1.249%	1,402,220	+79.082%
2025-09-22	25.0250	25.5000	25.0250	25.0670	-0.615%	996,870	+76.846%
2025-09-19	25.1070	25.2250	24.7370	25.2220	+0.832%	3,274,170	+75.759%
2025-09-18	24.8010	25.6000	24.6320	25.0140	+7.388%	1,996,580	+77.221%
2025-09-17	23.4758	23.5220	22.2010	23.2930	-1.405%	2,152,030	+90.315%
2025-09-16	23.5340	23.6824	23.3150	23.6250	+0.962%	923,710	+87.640%
2025-09-15	23.0070	23.4000	22.9890	23.4000	+4.014%	1,118,890	+89.444%
2025-09-12	21.9980	22.6160	21.8760	22.4970	+3.706%	3,238,830	+97.048%
2025-09-11	21.8700	22.0010	21.5820	21.6930	+1.350%	1,005,080	+104.352%
2025-09-10	21.8120	21.9650	21.1000	21.4040	+2.006%	1,719,490	+107.111%
2025-09-09	20.6700	21.0195	20.3950	20.9830	+2.441%	1,209,130	+111.266%
2025-09-08	20.4590	20.8470	20.3990	20.4830	+0.971%	786,690	+116.423%
2025-09-05	20.7800	20.7800	19.5000	20.2860	+1.883%	3,527,260	+118.525%
2025-09-04	19.2553	19.9340	18.9430	19.9110	+3.027%	1,416,680	+122.641%
2025-09-03	19.4190	19.6630	18.9670	19.3260	+2.514%	1,719,240	+129.380%
2025-09-02	17.9890	18.8650	17.8665	18.8520	-1.602%	1,724,170	+135.147%
2025-08-29	19.9040	19.9230	18.9320	19.1590	-4.979%	9,875,010	+131.380%
2025-08-28	19.8700	20.2860	19.5630	20.1630	+2.491%	1,424,480	+119.858%
2025-08-27	19.5320	19.8450	19.3320	19.6730	+0.296%	824,890	+125.334%
2025-08-26	19.2290	19.6260	19.0830	19.6150	+1.685%	1,565,520	+126.001%
2025-08-25	19.3500	19.6950	18.8710	19.2900	-1.229%	1,251,070	+129.808%
2025-08-22	18.2510	19.7020	18.1000	19.5300	+7.213%	4,406,900	+126.984%
2025-08-21	18.3930	18.5050	17.8930	18.2160	-1.583%	1,048,580	+143.357%
2025-08-20	18.9760	18.9760	17.2575	18.5090	-4.218%	2,659,750	+139.505%
2025-08-19	20.6870	20.7089	19.1720	19.3240	-6.751%	2,131,820	+129.404%
2025-08-18	20.5590	20.7670	20.3870	20.7230	-1.074%	1,214,280	+113.917%
2025-08-15	21.5000	21.5000	20.6720	20.9480	-1.569%	3,463,790	+111.619%
2025-08-14	20.7310	21.3660	20.6960	21.2820	+0.934%	1,078,640	+108.298%
2025-08-13	21.4860	21.6000	20.8250	21.0850	-0.166%	1,178,350	+110.244%
2025-08-12	20.6980	21.1910	20.0770	21.1200	+4.379%	1,453,000	+109.896%
2025-08-11	20.3950	20.9500	20.1450	20.2340	+0.472%	1,591,010	+119.087%
2025-08-08	19.4480	20.1450	19.4480	20.1390	+4.299%	3,602,670	+120.120%
2025-08-07	19.3530	19.7000	18.7680	19.3090	+2.555%	1,736,180	+129.582%
2025-08-06	17.8610	18.8580	17.8610	18.8280	+3.747%	1,507,800	+135.447%
2025-08-05	18.5130	18.9060	18.0420	18.1480	-0.319%	2,227,370	+144.269%
2025-08-04	17.6860	18.2060	17.5870	18.2060	+7.189%	1,373,670	+143.491%
2025-08-01	17.6500	17.7980	16.7940	16.9850	-9.640%	4,937,020	+160.995%
2025-07-31	19.9000	19.9000	18.5700	18.7970	-1.068%	1,653,590	+135.836%
2025-07-30	18.8550	19.1630	18.5000	19.0000	+1.220%	1,674,400	+133.316%
2025-07-29	19.2890	19.4000	18.6010	18.7710	-1.210%	1,568,580	+136.162%
2025-07-28	18.9630	19.1480	18.8340	19.0010	+2.101%	904,390	+133.304%
2025-07-25	18.3570	18.8714	18.3000	18.6100	-0.492%	1,492,660	+138.205%
2025-07-24	18.8120	18.8250	18.3490	18.7020	+0.091%	726,600	+137.033%
2025-07-23	18.4340	18.6850	18.1490	18.6850	+1.881%	942,360	+137.249%
2025-07-22	18.8340	18.8535	17.7580	18.3400	-3.173%	1,262,020	+141.712%
2025-07-21	18.8420	19.2830	18.8420	18.9410	+1.381%	961,840	+134.043%
2025-07-18	19.1500	19.1500	18.5260	18.6830	-1.710%	1,197,290	+137.275%
2025-07-17	18.7675	19.0710	18.5340	19.0080	+1.209%	850,170	+133.218%
2025-07-16	18.7790	18.8064	18.0050	18.7810	+1.382%	1,362,300	+136.036%
2025-07-15	18.8600	19.0630	18.5250	18.5250	+1.235%	1,132,760	+139.298%
2025-07-14	18.0390	18.3880	17.7500	18.2990	+1.234%	1,025,320	+142.254%
2025-07-11	17.8511	18.2010	17.6120	18.0760	+0.567%	3,028,810	+145.242%
2025-07-10	17.9730	18.0650	17.5360	17.9740	+1.308%	710,460	+146.634%
2025-07-09	17.3760	17.7630	17.3100	17.7420	+2.972%	1,174,000	+149.859%
2025-07-08	17.1540	17.4130	16.9620	17.2300	+2.407%	986,840	+157.284%
2025-07-07	16.9610	17.0850	16.6510	16.8250	-3.764%	1,744,540	+163.477%
2025-07-03	17.3190	17.6600	17.2190	17.4830	+2.865%	4,369,460	+153.561%
2025-07-02	16.5350	17.0190	16.3416	16.9960	+3.420%	1,342,500	+160.826%
2025-07-01	17.2210	17.2350	16.2500	16.4340	-6.826%	2,258,930	+169.746%
2025-06-30	17.9370	17.9370	17.4760	17.6380	+0.962%	1,444,290	+151.332%
2025-06-27	17.6180	17.9300	17.0010	17.4700	-0.011%	3,160,670	+153.749%
2025-06-26	17.3270	17.5360	17.0680	17.4720	+2.789%	1,411,420	+153.720%
2025-06-25	17.1520	17.3470	16.8000	16.9980	+1.167%	1,271,970	+160.795%
2025-06-24	16.2950	16.9290	16.2530	16.8020	+7.471%	2,332,340	+163.838%
2025-06-23	15.1950	15.7400	14.8655	15.6340	+3.086%	3,403,580	+183.549%
2025-06-20	15.7130	15.9120	14.9130	15.1660	-1.603%	5,048,400	+192.299%
2025-06-18	15.3880	15.7440	15.2230	15.4130	+0.930%	1,934,570	+187.614%
2025-06-17	15.5410	15.8670	15.1830	15.2710	-2.850%	2,775,530	+190.289%
2025-06-16	15.1490	15.8035	15.1290	15.7190	+7.202%	3,037,830	+182.015%
2025-06-13	14.5770	15.1400	14.4353	14.6630	-4.088%	5,067,990	+202.326%
2025-06-12	15.1590	15.5220	15.1000	15.2880	-0.643%	1,542,390	+189.966%
2025-06-11	15.7930	15.8630	15.1370	15.3870	-1.080%	2,535,740	+188.100%
2025-06-10	15.0500	15.6250	14.9030	15.5550	+3.617%	2,116,120	+184.989%
2025-06-09	14.6540	15.0730	14.5580	15.0120	+2.977%	1,763,890	+195.297%
2025-06-06	14.5640	14.7840	14.4850	14.5780	+3.552%	2,968,570	+204.088%
2025-06-05	14.8470	15.1700	13.8000	14.0780	-4.133%	4,256,240	+214.888%
2025-06-04	14.6100	14.7800	14.2000	14.6850	+1.039%	1,783,960	+201.873%
2025-06-03	14.1500	14.7000	13.9230	14.5340	+3.555%	1,923,710	+205.009%
2025-06-02	13.5998	14.0654	13.4015	14.0350	+2.633%	1,928,760	+215.853%
2025-05-30	13.7480	13.8140	12.9130	13.6750	-1.256%	3,324,550	+224.168%
2025-05-29	14.4150	14.4150	13.5960	13.8490	-0.195%	2,208,320	+220.095%
2025-05-28	14.1180	14.2350	13.7880	13.8760	-0.829%	1,530,620	+219.472%
2025-05-27	13.5800	14.0570	13.4480	13.9920	+7.548%	1,994,540	+216.824%
2025-05-23	12.8330	13.3180	12.7300	13.0100	-3.658%	5,408,800	+240.738%
2025-05-22	13.4730	13.9370	13.3310	13.5040	+0.761%	2,444,500	+228.273%
2025-05-21	13.7070	14.4600	13.2080	13.4020	-4.449%	2,854,500	+230.772%
2025-05-20	14.0720	14.1520	13.7000	14.0260	-1.330%	1,499,650	+216.056%
2025-05-19	13.5680	14.2705	13.5680	14.2150	-1.333%	1,923,540	+211.854%
2025-05-16	14.4720	14.4720	13.9750	14.4070	+2.395%	2,353,340	+207.698%
2025-05-15	13.9850	14.3530	13.6389	14.0700	-1.890%	2,416,240	+215.068%
2025-05-14	14.2000	14.5830	14.0425	14.3410	+3.106%	1,759,340	+209.114%
2025-05-13	13.0000	14.0608	12.9800	13.9090	+8.919%	2,329,560	+218.715%
2025-05-12	12.8230	12.8650	12.3200	12.7700	+13.906%	3,419,730	+247.142%
2025-05-09	11.3560	11.4591	11.0130	11.2110	+0.673%	2,264,550	+295.415%
2025-05-08	11.0590	11.5000	10.8210	11.1360	+4.869%	2,794,570	+298.078%
2025-05-07	10.4180	10.7047	10.0170	10.6190	+2.728%	1,758,390	+317.459%
2025-05-06	10.2000	10.5310	10.0430	10.3370	-4.746%	1,842,590	+328.848%
2025-05-05	10.7330	11.1000	10.7330	10.8520	-2.243%	1,459,160	+308.496%
2025-05-02	10.8300	11.3000	10.7140	11.1010	+7.204%	2,887,360	+299.333%
2025-05-01	10.7200	10.9340	10.3510	10.3550	+3.045%	2,008,170	+328.102%
2025-04-30	9.2830	10.0805	9.0120	10.0490	+0.040%	2,121,880	+341.138%
2025-04-29	9.7750	10.1460	9.6980	10.0450	+0.914%	2,070,060	+341.314%
2025-04-28	9.9870	10.2015	9.3990	9.9540	-0.090%	1,705,280	+345.349%
2025-04-25	9.3400	10.0485	9.2740	9.9630	+5.989%	3,653,380	+344.946%
2025-04-24	8.6000	9.4150	8.6000	9.4000	+12.440%	2,767,490	+371.596%
2025-04-23	8.5620	8.8630	8.2710	8.3600	+10.553%	5,184,090	+430.263%
2025-04-22	7.2020	7.7500	7.1500	7.5620	+9.199%	3,166,990	+486.221%
2025-04-21	7.1340	7.2590	6.6170	6.9250	-8.156%	2,332,550	+540.144%
2025-04-17	7.8250	7.8250	7.3560	7.5400	-1.567%	1,776,550	+487.931%
2025-04-16	7.8600	8.1370	7.1370	7.6600	-10.785%	3,094,200	+478.721%
2025-04-15	8.4930	8.8515	8.4670	8.5860	+1.489%	2,076,590	+416.306%
2025-04-14	9.1510	9.1510	8.2150	8.4600	+1.390%	3,623,110	+423.995%

.dark-mode .TPd2Zx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPd2Zx{ 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