MicroSectors Solactive FA... (BULZ)
AMEX: BULZ
· Real-Time Price · USD
193.00
-14.23 (-6.87%)
At close: Aug 19, 2025, 3:59 PM
192.82
-0.09%
After-hours: Aug 19, 2025, 05:35 PM EDT
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 205.59 | 207.67 | 203.87 | 207.23 | 207.23 | -1.07% | 119,571 |
| Aug 15, 2025 | 215.00 | 215.00 | 206.72 | 209.48 | 209.48 | -1.57% | 346,379 |
| Aug 14, 2025 | 207.31 | 213.66 | 206.96 | 212.82 | 212.82 | 0.93% | 107,900 |
| Aug 13, 2025 | 214.86 | 216.00 | 208.25 | 210.85 | 210.85 | -0.17% | 117,835 |
| Aug 12, 2025 | 206.98 | 211.91 | 200.77 | 211.20 | 211.20 | 4.38% | 145,300 |
| Aug 11, 2025 | 203.95 | 209.50 | 201.45 | 202.34 | 202.34 | 0.47% | 159,101 |
| Aug 8, 2025 | 194.48 | 201.45 | 194.48 | 201.39 | 201.39 | 4.30% | 360,300 |
| Aug 7, 2025 | 193.53 | 197.00 | 187.68 | 193.09 | 193.09 | 2.55% | 173,618 |
| Aug 6, 2025 | 178.61 | 188.58 | 178.61 | 188.28 | 188.28 | 3.75% | 150,800 |
| Aug 5, 2025 | 185.13 | 189.06 | 180.42 | 181.48 | 181.48 | -0.32% | 222,737 |
| Aug 4, 2025 | 176.86 | 182.06 | 175.87 | 182.06 | 182.06 | 7.19% | 137,400 |
| Aug 1, 2025 | 176.50 | 177.98 | 167.94 | 169.85 | 169.85 | -9.64% | 493,702 |
| Jul 31, 2025 | 199.00 | 199.00 | 185.70 | 187.97 | 187.97 | -1.07% | 165,400 |
| Jul 30, 2025 | 188.55 | 191.63 | 185.00 | 190.00 | 190.00 | 1.22% | 167,440 |
| Jul 29, 2025 | 192.89 | 194.00 | 186.01 | 187.71 | 187.71 | -1.21% | 156,858 |
| Jul 28, 2025 | 189.63 | 191.48 | 188.34 | 190.01 | 190.01 | 2.10% | 90,439 |
| Jul 25, 2025 | 183.57 | 188.71 | 183.00 | 186.10 | 186.10 | -0.49% | 149,300 |
| Jul 24, 2025 | 188.12 | 188.25 | 183.49 | 187.02 | 187.02 | 0.09% | 72,660 |
| Jul 23, 2025 | 184.34 | 186.85 | 181.49 | 186.85 | 186.85 | 1.88% | 94,236 |
| Jul 22, 2025 | 188.34 | 188.54 | 177.58 | 183.40 | 183.40 | -3.17% | 126,202 |