Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors Fang & Innovation 3X ETN (NY: BULZ )

137.33 +3.80 (+2.85%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 134.23 137.78 134.23 137.33 55,714 +3.80(+2.85%)
May 17, 2024 134.93 135.73 131.45 133.53 99,697 -0.02(-0.01%)
May 16, 2024 134.58 136.79 133.55 133.55 174,507 -0.40(-0.30%)
May 15, 2024 129.61 134.26 127.04 133.95 128,806 +7.16(+5.65%)
May 14, 2024 122.70 127.25 122.70 126.79 59,916 +3.15(+2.55%)
May 13, 2024 123.29 124.22 122.08 123.64 46,188 +1.91(+1.57%)
May 10, 2024 123.31 125.65 120.54 121.73 202,941 +0.34(+0.28%)
May 09, 2024 122.75 123.06 119.95 121.39 132,628 -2.25(-1.82%)
May 08, 2024 120.75 124.99 120.75 123.64 29,849 -0.69(-0.55%)
May 07, 2024 125.36 126.66 123.62 124.33 58,088 -1.18(-0.94%)
May 06, 2024 121.59 125.51 120.68 125.51 84,673 +6.90(+5.82%)
May 03, 2024 117.52 119.28 115.45 118.61 231,266 +6.82(+6.10%)
May 02, 2024 110.16 112.17 105.82 111.79 232,856 +4.75(+4.44%)
May 01, 2024 108.51 115.05 105.44 107.04 136,880 -4.29(-3.85%)
Apr 30, 2024 116.96 119.00 111.19 111.33 79,520 -7.84(-6.58%)
Apr 29, 2024 119.87 120.18 116.45 119.17 99,904 +2.78(+2.39%)
Apr 26, 2024 113.88 117.45 111.91 116.39 271,860 +4.73(+4.24%)
Apr 25, 2024 103.29 112.35 102.35 111.66 208,012 -1.10(-0.98%)
Apr 24, 2024 116.11 116.55 109.89 112.76 138,996 +1.74(+1.57%)
Apr 23, 2024 106.94 111.84 106.13 111.02 116,228 +6.14(+5.85%)
Apr 22, 2024 104.08 106.39 100.16 104.88 152,961 +2.80(+2.74%)
Apr 19, 2024 110.65 110.79 100.55 102.08 345,299 -11.77(-10.34%)
Apr 18, 2024 117.16 119.00 113.48 113.85 225,429 -3.38(-2.88%)
Apr 17, 2024 125.05 125.10 116.50 117.23 93,043 -5.71(-4.64%)
Apr 16, 2024 120.75 125.14 120.00 122.94 93,186 +0.99(+0.81%)
Apr 15, 2024 132.52 132.52 121.35 121.95 153,517 -9.04(-6.90%)
Apr 12, 2024 134.96 135.69 129.71 130.99 270,744 -9.01(-6.44%)
Apr 11, 2024 134.34 140.70 131.35 140.00 162,787 +7.51(+5.67%)
Apr 10, 2024 129.89 133.37 129.57 132.49 124,357 -2.36(-1.75%)
Apr 09, 2024 135.61 136.42 129.90 134.85 77,940 +1.61(+1.21%)
Apr 08, 2024 135.92 136.16 132.45 133.24 50,477 -0.23(-0.17%)
Apr 05, 2024 131.18 136.08 128.77 133.47 245,201 +3.96(+3.06%)
Apr 04, 2024 142.36 143.60 129.50 129.51 217,177 -9.39(-6.76%)
Apr 03, 2024 133.54 139.88 133.54 138.90 71,916 +1.39(+1.01%)
Apr 02, 2024 134.30 137.66 132.40 137.51 73,255 -3.77(-2.67%)
Apr 01, 2024 138.25 144.46 138.25 141.28 66,248 +3.59(+2.61%)
Mar 28, 2024 138.67 139.30 137.04 137.69 293,199 -1.43(-1.03%)
Mar 27, 2024 143.19 143.24 135.87 139.12 133,267 -0.61(-0.44%)
Mar 26, 2024 142.84 144.48 139.50 139.73 86,968 -0.16(-0.11%)
Mar 25, 2024 135.01 142.15 134.49 139.89 67,463 +0.60(+0.43%)
Mar 22, 2024 136.93 140.68 136.28 139.29 138,947 +1.20(+0.87%)
Mar 21, 2024 142.96 143.05 138.00 138.09 163,325 +4.45(+3.33%)
Mar 20, 2024 130.82 134.42 128.12 133.64 108,011 +4.51(+3.49%)
Mar 19, 2024 126.32 129.37 122.68 129.13 81,313 -0.79(-0.61%)
Mar 18, 2024 130.54 132.14 128.50 129.92 88,674 +5.86(+4.72%)
Mar 15, 2024 124.35 127.28 123.36 124.06 159,677 -6.80(-5.20%)
Mar 14, 2024 134.08 135.45 127.93 130.86 147,545 -2.89(-2.16%)
Mar 13, 2024 136.67 136.67 132.85 133.75 80,086 -5.83(-4.18%)
Mar 12, 2024 135.07 139.70 130.10 139.58 98,302 +7.59(+5.75%)
Mar 11, 2024 132.15 135.00 129.76 131.99 104,275 -3.41(-2.52%)
Mar 08, 2024 145.03 149.66 134.06 135.40 269,677 -7.65(-5.35%)
Mar 07, 2024 138.89 144.17 136.43 143.05 199,988 +8.57(+6.37%)
Mar 06, 2024 137.69 138.04 132.00 134.48 121,992 +1.75(+1.32%)
Mar 05, 2024 138.10 138.23 129.42 132.73 199,798 -10.81(-7.53%)
Mar 04, 2024 145.77 147.31 142.74 143.54 140,978 -1.59(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.