MicroSectors Solactive FA... (BULZ)
AMEX: BULZ
· Real-Time Price · USD
266.26
8.34 (3.23%)
At close: Oct 01, 2025, 1:41 PM
BULZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 255.80 | 258.67 | 250.00 | 257.92 | 257.92 | 0.30% | 125,682 |
| Sep 29, 2025 | 253.68 | 264.23 | 253.68 | 257.16 | 257.16 | 2.92% | 97,540 |
| Sep 26, 2025 | 247.36 | 250.75 | 239.95 | 249.86 | 249.86 | 2.88% | 456,557 |
| Sep 25, 2025 | 237.73 | 245.22 | 230.26 | 242.87 | 242.87 | -1.58% | 202,000 |
| Sep 24, 2025 | 250.45 | 251.00 | 241.31 | 246.76 | 246.76 | -0.32% | 83,116 |
| Sep 23, 2025 | 254.40 | 255.84 | 245.65 | 247.54 | 247.54 | -1.25% | 140,222 |
| Sep 22, 2025 | 250.25 | 255.00 | 250.25 | 250.67 | 250.67 | -0.61% | 99,687 |
| Sep 19, 2025 | 251.07 | 252.25 | 247.37 | 252.22 | 252.22 | 0.83% | 327,417 |
| Sep 18, 2025 | 248.01 | 256.00 | 246.32 | 250.14 | 250.14 | 7.39% | 199,658 |
| Sep 17, 2025 | 234.76 | 235.22 | 222.01 | 232.93 | 232.93 | -1.41% | 215,203 |
| Sep 16, 2025 | 235.34 | 236.82 | 233.15 | 236.25 | 236.25 | 0.96% | 92,400 |
| Sep 15, 2025 | 230.07 | 234.00 | 229.89 | 234.00 | 234.00 | 4.01% | 111,900 |
| Sep 12, 2025 | 219.98 | 226.16 | 218.76 | 224.97 | 224.97 | 3.71% | 323,900 |
| Sep 11, 2025 | 218.70 | 220.01 | 215.82 | 216.93 | 216.93 | 1.35% | 100,508 |
| Sep 10, 2025 | 218.12 | 219.65 | 211.00 | 214.04 | 214.04 | 2.01% | 171,949 |
| Sep 9, 2025 | 206.70 | 210.20 | 203.95 | 209.83 | 209.83 | 2.44% | 120,913 |
| Sep 8, 2025 | 204.59 | 208.47 | 203.99 | 204.83 | 204.83 | 0.97% | 78,669 |
| Sep 5, 2025 | 207.80 | 207.80 | 195.00 | 202.86 | 202.86 | 1.88% | 352,726 |
| Sep 4, 2025 | 192.55 | 199.34 | 189.43 | 199.11 | 199.11 | 3.03% | 141,668 |
| Sep 3, 2025 | 194.19 | 196.63 | 189.67 | 193.26 | 193.26 | 2.51% | 171,924 |
Page 1 of 52