MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
7.46
+0.11 (1.50%)
At close: May 19, 2025, 4:00 PM
7.47
+0.01 (0.13%)
Pre-market: May 20, 2025, 8:04 AM EDT
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 7.77 | 7.77 | 7.43 | 7.46 | 7.46 | 1.50% | 344,638 |
| May 16, 2025 | 7.36 | 7.56 | 7.35 | 7.35 | 7.35 | -2.65% | 291,561 |
| May 15, 2025 | 7.63 | 7.77 | 7.40 | 7.55 | 7.55 | 1.62% | 217,479 |
| May 14, 2025 | 7.48 | 7.57 | 7.28 | 7.43 | 7.43 | -3.13% | 342,095 |
| May 13, 2025 | 8.22 | 8.25 | 7.55 | 7.67 | 7.67 | -8.80% | 287,734 |
| May 12, 2025 | 8.35 | 8.77 | 8.35 | 8.41 | 8.41 | -13.92% | 400,582 |
| May 9, 2025 | 9.64 | 9.95 | 9.55 | 9.77 | 9.77 | -0.41% | 188,402 |
| May 8, 2025 | 9.91 | 10.13 | 9.50 | 9.81 | 9.81 | -5.22% | 301,154 |
| May 7, 2025 | 10.57 | 10.94 | 10.24 | 10.35 | 10.35 | -3.00% | 200,320 |
| May 6, 2025 | 10.80 | 10.92 | 10.45 | 10.67 | 10.67 | 4.81% | 281,287 |
| May 5, 2025 | 10.23 | 10.28 | 9.94 | 10.18 | 10.18 | 2.21% | 179,630 |
| May 2, 2025 | 10.25 | 10.36 | 9.74 | 9.96 | 9.96 | -7.09% | 461,469 |
| May 1, 2025 | 10.35 | 10.73 | 10.08 | 10.72 | 10.72 | -3.94% | 520,192 |
| Apr 30, 2025 | 11.94 | 12.19 | 11.05 | 11.16 | 11.16 | 1.00% | 371,306 |
| Apr 29, 2025 | 11.37 | 11.47 | 10.99 | 11.05 | 11.05 | -0.90% | 183,049 |
| Apr 28, 2025 | 11.12 | 11.79 | 10.91 | 11.15 | 11.15 | - | 363,375 |
| Apr 25, 2025 | 11.95 | 12.05 | 11.07 | 11.15 | 11.15 | -6.30% | 472,312 |
| Apr 24, 2025 | 13.22 | 13.24 | 11.88 | 11.90 | 11.90 | -12.56% | 305,662 |
| Apr 23, 2025 | 13.20 | 13.76 | 12.59 | 13.61 | 13.61 | -10.46% | 473,326 |
| Apr 22, 2025 | 16.05 | 16.23 | 14.77 | 15.20 | 15.20 | -9.36% | 232,719 |
| Apr 21, 2025 | 16.30 | 17.41 | 16.10 | 16.77 | 16.77 | 8.33% | 252,548 |
| Apr 17, 2025 | 14.97 | 15.91 | 14.97 | 15.48 | 15.48 | 0.98% | 248,508 |
| Apr 16, 2025 | 14.96 | 16.12 | 14.52 | 15.33 | 15.33 | 11.09% | 358,575 |
| Apr 15, 2025 | 13.95 | 13.99 | 13.34 | 13.80 | 13.80 | -1.36% | 121,591 |
| Apr 14, 2025 | 12.89 | 14.45 | 12.85 | 13.99 | 13.99 | -2.71% | 233,105 |
| Apr 11, 2025 | 15.14 | 15.65 | 14.17 | 14.38 | 14.38 | -3.81% | 287,617 |
| Apr 10, 2025 | 14.18 | 16.14 | 13.90 | 14.95 | 14.95 | 15.71% | 367,172 |
| Apr 9, 2025 | 22.77 | 22.89 | 12.41 | 12.92 | 12.92 | -44.31% | 464,827 |
| Apr 8, 2025 | 18.81 | 24.19 | 17.93 | 23.20 | 23.20 | 6.37% | 399,053 |
| Apr 7, 2025 | 25.39 | 26.15 | 18.50 | 21.81 | 21.81 | -2.37% | 419,752 |
| Apr 4, 2025 | 20.24 | 22.54 | 19.98 | 22.34 | 22.34 | 22.08% | 375,953 |
| Apr 3, 2025 | 17.73 | 18.34 | 17.29 | 18.30 | 18.30 | 19.22% | 267,070 |
| Apr 2, 2025 | 16.60 | 16.60 | 14.86 | 15.35 | 15.35 | -2.54% | 147,298 |
| Apr 1, 2025 | 16.35 | 16.76 | 15.58 | 15.75 | 15.75 | -2.66% | 285,912 |
| Mar 31, 2025 | 17.09 | 17.80 | 16.10 | 16.18 | 16.18 | 2.02% | 314,396 |
| Mar 28, 2025 | 14.66 | 16.03 | 14.58 | 15.86 | 15.86 | 9.99% | 305,441 |
| Mar 27, 2025 | 14.30 | 14.64 | 13.84 | 14.42 | 14.42 | 2.85% | 168,427 |
| Mar 26, 2025 | 12.92 | 14.22 | 12.87 | 14.02 | 14.02 | 9.45% | 219,477 |
| Mar 25, 2025 | 13.02 | 13.14 | 12.79 | 12.81 | 12.81 | -2.44% | 166,855 |
| Mar 24, 2025 | 13.64 | 13.64 | 13.03 | 13.13 | 13.13 | -9.13% | 160,260 |
| Mar 21, 2025 | 15.18 | 15.38 | 14.39 | 14.45 | 14.45 | -1.30% | 239,039 |
| Mar 20, 2025 | 14.98 | 14.98 | 14.00 | 14.64 | 14.64 | 0.27% | 130,255 |
| Mar 19, 2025 | 14.93 | 15.14 | 14.07 | 14.60 | 14.60 | -2.93% | 120,728 |
| Mar 18, 2025 | 14.64 | 15.31 | 14.63 | 15.04 | 15.04 | 6.21% | 125,640 |
| Mar 17, 2025 | 14.43 | 14.59 | 13.86 | 14.16 | 14.16 | -2.48% | 109,074 |
| Mar 14, 2025 | 15.36 | 15.46 | 14.44 | 14.52 | 14.52 | -9.98% | 239,411 |
| Mar 13, 2025 | 15.11 | 16.36 | 15.09 | 16.13 | 16.13 | 7.25% | 97,550 |
| Mar 12, 2025 | 15.20 | 15.94 | 14.80 | 15.04 | 15.04 | -9.89% | 120,736 |
| Mar 11, 2025 | 17.19 | 17.32 | 15.80 | 16.69 | 16.69 | -2.51% | 220,123 |
| Mar 10, 2025 | 15.93 | 17.59 | 15.89 | 17.12 | 17.12 | 15.13% | 235,664 |