Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

MicroSectors FANG & Innovation 3x Leveraged ETN (NY:BULZ)

112.11 +0.75 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	113.56	114.59	110.13	112.11	225,059	+0.75(+0.67%)
May 08, 2025	110.59	115.00	108.21	111.36	278,015	+5.17(+4.87%)
May 07, 2025	104.18	107.05	100.17	106.19	175,727	+2.82(+2.73%)
May 06, 2025	102.00	105.31	100.43	103.37	183,957	-5.15(-4.75%)
May 05, 2025	107.33	111.00	107.33	108.52	144,783	-2.49(-2.24%)
May 02, 2025	108.30	113.00	107.14	111.01	288,736	+7.46(+7.20%)
May 01, 2025	107.20	109.34	103.51	103.55	200,478	+3.06(+3.05%)
Apr 30, 2025	92.83	100.81	90.12	100.49	211,914	+0.04(+0.04%)
Apr 29, 2025	97.75	101.46	96.98	100.45	205,923	+0.91(+0.91%)
Apr 28, 2025	99.87	102.02	93.99	99.54	170,528	-0.09(-0.09%)
Apr 25, 2025	93.40	100.48	92.74	99.63	365,338	+5.63(+5.99%)
Apr 24, 2025	86.00	94.15	86.00	94.00	273,389	+10.40(+12.44%)
Apr 23, 2025	85.62	88.63	82.71	83.60	518,101	+7.98(+10.55%)
Apr 22, 2025	72.02	77.50	71.50	75.62	313,139	+6.37(+9.20%)
Apr 21, 2025	71.34	72.59	66.17	69.25	233,073	-6.15(-8.16%)
Apr 17, 2025	78.25	78.25	73.56	75.40	177,655	-1.20(-1.57%)
Apr 16, 2025	78.60	81.37	71.37	76.60	308,746	-9.26(-10.78%)
Apr 15, 2025	84.93	88.52	84.67	85.86	206,152	+1.26(+1.49%)
Apr 14, 2025	91.51	91.51	82.15	84.60	362,035	+1.16(+1.39%)
Apr 11, 2025	78.56	83.47	75.75	83.44	368,018	+4.13(+5.21%)
Apr 10, 2025	85.08	86.80	70.79	79.31	440,868	-15.19(-16.07%)
Apr 09, 2025	67.04	96.70	66.64	94.50	831,722	+28.43(+43.03%)
Apr 08, 2025	80.52	83.00	62.40	66.07	568,581	-4.38(-6.22%)
Apr 07, 2025	59.39	77.99	57.00	70.45	735,302	+1.39(+2.01%)
Apr 04, 2025	78.35	80.22	67.68	69.06	885,202	-19.08(-21.65%)
Apr 03, 2025	92.00	95.59	88.02	88.14	311,212	-21.32(-19.48%)
Apr 02, 2025	100.47	112.69	99.96	109.46	230,636	+2.35(+2.19%)
Apr 01, 2025	103.09	107.69	100.32	107.11	166,407	+2.90(+2.78%)
Mar 31, 2025	97.74	104.65	92.92	104.21	207,599	-1.96(-1.85%)
Mar 28, 2025	116.02	116.93	104.66	106.17	240,697	-12.17(-10.28%)
Mar 27, 2025	118.82	123.07	116.38	118.34	121,293	-3.66(-3.00%)
Mar 26, 2025	132.98	133.81	119.61	122.00	161,762	-12.23(-9.11%)
Mar 25, 2025	132.13	134.53	130.89	134.23	210,755	+3.01(+2.29%)
Mar 24, 2025	127.30	131.90	126.74	131.22	126,662	+10.73(+8.91%)
Mar 21, 2025	114.00	120.71	112.64	120.49	171,266	+1.28(+1.07%)
Mar 20, 2025	116.20	123.87	115.65	119.21	129,536	-0.22(-0.18%)
Mar 19, 2025	116.62	123.60	114.17	119.43	143,050	+3.38(+2.91%)
Mar 18, 2025	119.43	119.43	113.38	116.05	161,032	-7.58(-6.13%)
Mar 17, 2025	120.87	126.43	119.80	123.63	107,626	+3.09(+2.56%)
Mar 14, 2025	115.18	121.10	114.26	120.54	217,874	+10.68(+9.72%)
Mar 13, 2025	117.81	117.81	107.81	109.86	171,324	-8.47(-7.16%)
Mar 12, 2025	117.37	120.22	112.17	118.33	218,750	+10.30(+9.53%)
Mar 11, 2025	104.77	113.35	103.56	108.03	189,316	+2.72(+2.58%)
Mar 10, 2025	114.97	115.61	101.37	105.31	247,745	-19.04(-15.31%)
Mar 07, 2025	118.79	125.56	112.65	124.35	254,010	+3.72(+3.08%)
Mar 06, 2025	126.50	132.10	118.23	120.63	259,983	-15.13(-11.14%)
Mar 05, 2025	130.62	136.36	125.29	135.76	209,718	+6.96(+5.40%)
Mar 04, 2025	124.41	136.88	117.80	128.80	209,702	-1.78(-1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MicroSectors FANG & Innovation 3x Leveraged ETN (NY:BULZ)

Historical Prices