MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
2.730
-0.180 (-6.19%)
Oct 27, 2025, 2:05 PM EDT - Market open

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.962.972.902.912.91-6.13%1,204,473
Oct 23, 20253.273.283.103.103.10-5.20%1,402,366
Oct 22, 20253.123.393.103.273.276.86%1,729,839
Oct 21, 20253.023.103.023.063.061.32%495,482
Oct 20, 20253.083.082.983.023.02-4.73%776,978
Oct 17, 20253.273.323.123.173.17-1.25%1,207,685
Oct 16, 20253.123.283.033.213.211.26%559,254
Oct 15, 20253.223.353.113.173.17-5.65%1,174,909
Oct 14, 20253.383.493.223.363.364.35%948,463
Oct 13, 20253.283.363.203.223.22-8.00%1,110,971
Oct 10, 20253.083.533.053.503.5013.27%1,269,232
Oct 9, 20253.083.183.073.093.091.31%581,327
Oct 8, 20253.243.243.053.053.05-6.73%530,117
Oct 7, 20253.173.343.113.273.270.62%468,969
Oct 6, 20253.083.303.063.253.25-5.25%807,998
Oct 3, 20253.283.503.273.433.433.63%615,009
Oct 2, 20253.273.403.273.313.31-2.36%503,776
Oct 1, 20253.623.623.383.393.39-5.04%671,080
Sep 30, 20253.613.683.563.573.57-0.28%470,253
Sep 29, 20253.633.633.483.583.58-2.45%498,591
Sep 26, 20253.733.833.673.673.67-3.17%778,325
Sep 25, 20253.873.993.763.793.791.07%1,310,041
Sep 24, 20253.673.833.673.753.750.27%670,799
Sep 23, 20253.643.753.613.743.741.91%799,012
Sep 22, 20253.693.693.623.673.67-0.27%663,413
Sep 19, 20253.703.733.663.683.68-0.81%296,196
Sep 18, 20253.743.773.603.713.71-7.25%676,261
Sep 17, 20253.964.173.964.004.001.27%1,128,684
Sep 16, 20253.953.993.933.953.95-0.50%252,590
Sep 15, 20254.054.063.973.973.97-4.34%679,379
Sep 12, 20254.264.274.134.154.15-3.49%485,680
Sep 11, 20254.274.334.254.304.30-1.60%329,546
Sep 10, 20254.294.444.264.374.37-2.24%459,739
Sep 9, 20254.534.594.464.474.47-2.40%208,007
Sep 8, 20254.574.604.504.584.58-0.87%350,222
Sep 5, 20254.524.814.514.624.62-2.12%637,423
Sep 4, 20254.904.964.714.724.72-2.68%257,996
Sep 3, 20254.864.964.784.854.85-2.81%439,598
Sep 2, 20255.215.264.994.994.991.42%728,620
Aug 29, 20254.744.974.744.924.925.13%621,843
Aug 28, 20254.784.834.674.684.68-3.11%197,796
Aug 27, 20254.844.914.774.834.830.21%422,001
Aug 26, 20254.914.964.824.824.82-1.83%294,772
Aug 25, 20254.925.024.824.914.911.24%306,052
Aug 22, 20255.215.284.814.854.85-7.44%799,690
Aug 21, 20255.205.335.155.245.241.55%494,783
Aug 20, 20255.065.485.065.165.164.03%954,566
Aug 19, 20254.644.994.644.964.966.67%489,418
Aug 18, 20254.684.714.634.654.651.31%252,367
Aug 15, 20254.504.654.494.594.590.88%377,030