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 )

135.91 -13.71 (-9.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 130.57 133.42 127.73 133.17 257,819 +7.01(+5.56%)
Aug 29, 2024 129.06 133.50 125.00 126.16 94,367 +0.64(+0.51%)
Aug 28, 2024 130.80 131.46 122.43 125.52 89,446 -6.15(-4.67%)
Aug 27, 2024 128.83 132.47 127.50 131.67 76,411 -0.05(-0.04%)
Aug 26, 2024 135.98 137.58 129.04 131.72 79,839 -5.77(-4.20%)
Aug 23, 2024 136.26 140.64 132.39 137.49 236,877 +4.79(+3.61%)
Aug 22, 2024 145.98 146.09 132.00 132.70 110,214 -10.87(-7.57%)
Aug 21, 2024 142.00 145.37 140.25 143.57 61,489 +0.88(+0.62%)
Aug 20, 2024 142.29 146.38 141.46 142.69 76,253 +0.55(+0.39%)
Aug 19, 2024 134.66 142.14 134.10 142.14 84,329 +7.37(+5.47%)
Aug 16, 2024 132.20 136.14 131.56 134.77 182,033 +0.43(+0.32%)
Aug 15, 2024 127.87 134.73 127.87 134.34 113,592 +11.10(+9.01%)
Aug 14, 2024 124.17 125.51 118.89 123.24 84,413 +0.88(+0.72%)
Aug 13, 2024 116.15 122.38 116.03 122.36 96,497 +9.20(+8.13%)
Aug 12, 2024 112.87 115.30 110.25 113.16 127,131 +0.56(+0.50%)
Aug 09, 2024 107.93 113.49 107.93 112.60 252,978 +2.48(+2.25%)
Aug 08, 2024 103.49 110.19 100.20 110.12 145,455 +12.06(+12.30%)
Aug 07, 2024 108.26 110.25 97.92 98.06 194,948 -4.34(-4.24%)
Aug 06, 2024 101.83 106.94 97.46 102.40 200,411 +2.17(+2.17%)
Aug 05, 2024 87.00 105.59 85.47 100.23 290,710 -11.48(-10.28%)
Aug 02, 2024 113.85 115.42 106.10 111.71 335,808 -17.18(-13.33%)
Aug 01, 2024 143.62 147.53 124.71 128.89 144,441 -13.42(-9.43%)
Jul 31, 2024 139.44 143.90 137.97 142.31 80,032 +13.29(+10.30%)
Jul 30, 2024 138.17 138.68 125.00 129.02 100,063 -7.38(-5.41%)
Jul 29, 2024 140.00 141.80 135.12 136.40 65,317 -0.71(-0.52%)
Jul 26, 2024 137.33 140.17 133.83 137.11 185,919 +4.27(+3.21%)
Jul 25, 2024 137.68 142.92 127.26 132.84 143,813 -4.79(-3.48%)
Jul 24, 2024 149.36 150.36 137.00 137.63 146,121 -22.15(-13.86%)
Jul 23, 2024 160.82 164.57 159.39 159.78 55,274 -1.15(-0.71%)
Jul 22, 2024 158.22 162.13 155.74 160.93 90,988 +8.55(+5.61%)
Jul 19, 2024 158.96 160.38 151.25 152.38 112,374 -7.08(-4.44%)
Jul 18, 2024 166.97 166.97 155.47 159.46 90,343 -2.89(-1.78%)
Jul 17, 2024 172.07 172.07 161.44 162.35 131,758 -18.44(-10.20%)
Jul 16, 2024 184.41 185.50 176.33 180.79 71,957 -3.17(-1.72%)
Jul 15, 2024 185.52 191.23 180.85 183.96 80,668 +1.42(+0.78%)
Jul 12, 2024 177.65 188.37 176.75 182.54 129,003 +3.35(+1.87%)
Jul 11, 2024 197.74 197.96 176.01 179.19 183,533 -19.40(-9.77%)
Jul 10, 2024 194.62 199.11 191.83 198.59 81,145 +6.88(+3.59%)
Jul 09, 2024 193.54 195.94 189.75 191.71 64,904 +0.80(+0.42%)
Jul 08, 2024 189.53 191.99 187.06 190.91 109,776 +2.09(+1.11%)
Jul 05, 2024 183.85 189.07 181.92 188.82 245,169 +7.65(+4.22%)
Jul 03, 2024 174.15 181.66 173.90 181.17 104,307 +7.10(+4.08%)
Jul 02, 2024 165.24 174.11 165.15 174.07 98,615 +8.23(+4.96%)
Jul 01, 2024 162.03 166.50 157.65 165.84 68,930 +4.34(+2.69%)
Jun 28, 2024 164.50 170.86 160.38 161.50 150,443 -1.93(-1.18%)
Jun 27, 2024 159.19 164.50 159.19 163.43 63,622 +3.19(+1.99%)
Jun 26, 2024 156.09 160.48 156.09 160.24 46,132 +4.24(+2.72%)
Jun 25, 2024 152.30 156.40 150.01 156.00 41,519 +5.69(+3.79%)
Jun 24, 2024 156.22 158.61 150.00 150.31 60,779 -7.27(-4.61%)
Jun 21, 2024 156.97 160.04 153.60 157.58 136,004 -0.45(-0.28%)
Jun 20, 2024 165.02 165.67 155.61 158.03 101,804 -4.20(-2.59%)
Jun 18, 2024 163.45 164.63 160.56 162.23 60,763 -0.46(-0.28%)
Jun 17, 2024 158.13 165.15 155.01 162.69 148,017 +6.15(+3.93%)
Jun 14, 2024 154.94 157.76 153.59 156.54 200,589 +5.73(+3.80%)
Jun 13, 2024 153.39 154.00 148.92 150.81 101,663 +4.38(+2.99%)
Jun 12, 2024 145.43 149.00 144.23 146.43 128,180 +5.59(+3.97%)
Jun 11, 2024 138.00 141.00 135.01 140.84 81,378 +2.83(+2.05%)
Jun 10, 2024 134.47 138.52 134.34 138.01 59,607 +1.07(+0.78%)
Jun 07, 2024 135.69 139.41 134.82 136.94 252,716 +0.97(+0.71%)
Jun 06, 2024 136.64 137.85 134.40 135.97 92,665 -0.16(-0.12%)
Jun 05, 2024 129.80 136.13 128.60 136.13 103,150 +9.88(+7.83%)
Jun 04, 2024 126.66 127.32 123.97 126.25 51,855 -0.56(-0.44%)
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.