MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
56.18
-0.54 (-0.94%)
Mar 10, 2026, 1:25 PM EDT - Market open
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.23 | 62.40 | 56.50 | 56.71 | 56.71 | -5.36% | 91,862 |
| Mar 6, 2026 | 59.18 | 60.30 | 57.09 | 59.92 | 59.92 | 4.63% | 169,766 |
| Mar 5, 2026 | 58.00 | 59.48 | 55.98 | 57.27 | 57.27 | -1.24% | 64,076 |
| Mar 4, 2026 | 62.47 | 62.76 | 57.47 | 57.99 | 57.99 | -9.26% | 83,109 |
| Mar 3, 2026 | 66.51 | 68.57 | 63.22 | 63.91 | 63.91 | 3.72% | 98,179 |
| Mar 2, 2026 | 66.41 | 66.67 | 61.34 | 61.62 | 61.62 | -2.22% | 75,081 |
| Feb 27, 2026 | 64.64 | 64.70 | 62.54 | 63.02 | 63.02 | 0.64% | 74,858 |
| Feb 26, 2026 | 61.48 | 65.61 | 61.48 | 62.62 | 62.62 | 2.50% | 57,217 |
| Feb 25, 2026 | 63.88 | 63.88 | 60.63 | 61.09 | 61.09 | -6.75% | 32,324 |
| Feb 24, 2026 | 68.75 | 70.49 | 65.26 | 65.51 | 65.51 | -5.88% | 72,653 |
| Feb 23, 2026 | 66.20 | 70.60 | 66.20 | 69.60 | 69.60 | 8.07% | 282,490 |
| Feb 20, 2026 | 67.40 | 67.80 | 63.37 | 64.40 | 64.40 | -2.72% | 272,484 |
| Feb 19, 2026 | 66.60 | 67.40 | 64.78 | 66.20 | 66.20 | 0.91% | 78,752 |
| Feb 18, 2026 | 67.80 | 69.10 | 63.60 | 65.60 | 65.60 | -3.81% | 120,365 |
| Feb 17, 2026 | 69.40 | 71.80 | 66.77 | 68.20 | 68.20 | 1.49% | 225,799 |
| Feb 13, 2026 | 67.60 | 70.30 | 65.00 | 67.20 | 67.20 | 0.60% | 221,998 |
| Feb 12, 2026 | 60.80 | 67.50 | 60.80 | 66.80 | 66.80 | 10.23% | 112,563 |
| Feb 11, 2026 | 58.60 | 63.40 | 57.85 | 60.60 | 60.60 | -0.33% | 147,730 |
| Feb 10, 2026 | 58.20 | 60.80 | 57.80 | 60.80 | 60.80 | 2.70% | 148,957 |
| Feb 9, 2026 | 63.60 | 65.00 | 57.57 | 59.20 | 59.20 | -6.33% | 164,943 |
| Feb 6, 2026 | 67.80 | 68.70 | 62.60 | 63.20 | 63.20 | -8.93% | 132,319 |
| Feb 5, 2026 | 67.60 | 70.80 | 64.86 | 69.40 | 69.40 | 6.44% | 153,201 |
| Feb 4, 2026 | 59.60 | 67.57 | 59.60 | 65.20 | 65.20 | 15.19% | 215,738 |
| Feb 3, 2026 | 52.20 | 59.20 | 52.20 | 56.60 | 56.60 | 4.81% | 151,720 |
| Feb 2, 2026 | 55.60 | 55.60 | 52.70 | 54.00 | 54.00 | -2.88% | 133,983 |
| Jan 30, 2026 | 52.40 | 56.80 | 51.60 | 55.60 | 55.60 | 7.34% | 86,119 |
| Jan 29, 2026 | 50.60 | 55.58 | 50.52 | 51.80 | 51.80 | 1.57% | 88,261 |
| Jan 28, 2026 | 50.40 | 51.50 | 49.50 | 51.00 | 51.00 | -2.30% | 55,878 |
| Jan 27, 2026 | 52.20 | 53.20 | 51.68 | 52.20 | 52.20 | -2.61% | 35,637 |
| Jan 26, 2026 | 53.20 | 53.78 | 52.60 | 53.60 | 53.60 | - | 47,723 |
| Jan 23, 2026 | 54.60 | 54.80 | 52.35 | 53.60 | 53.60 | 1.90% | 60,514 |
| Jan 22, 2026 | 52.40 | 54.40 | 52.40 | 52.60 | 52.60 | -3.31% | 80,484 |
| Jan 21, 2026 | 56.40 | 57.10 | 53.02 | 54.40 | 54.40 | -4.23% | 98,462 |
| Jan 20, 2026 | 56.00 | 56.90 | 54.00 | 56.80 | 56.80 | 6.77% | 93,524 |
| Jan 16, 2026 | 51.20 | 53.80 | 51.00 | 53.20 | 53.20 | - | 62,830 |
| Jan 15, 2026 | 51.20 | 53.60 | 50.70 | 53.20 | 53.20 | -0.75% | 70,992 |
| Jan 14, 2026 | 51.40 | 54.80 | 51.20 | 53.60 | 53.60 | 5.10% | 103,670 |
| Jan 13, 2026 | 51.00 | 51.90 | 49.90 | 51.00 | 51.00 | -1.54% | 120,717 |
| Jan 12, 2026 | 53.80 | 53.80 | 51.00 | 51.80 | 51.80 | -1.15% | 52,717 |
| Jan 9, 2026 | 55.60 | 56.60 | 52.20 | 52.40 | 52.40 | -6.93% | 61,974 |
| Jan 8, 2026 | 54.12 | 57.30 | 54.12 | 56.30 | 56.30 | 4.26% | 37,564 |
| Jan 7, 2026 | 54.80 | 55.40 | 52.60 | 54.00 | 54.00 | -1.82% | 61,646 |
| Jan 6, 2026 | 55.40 | 57.00 | 54.90 | 55.00 | 55.00 | -1.43% | 38,247 |
| Jan 5, 2026 | 53.80 | 56.30 | 53.60 | 55.80 | 55.80 | -1.41% | 48,211 |
| Jan 2, 2026 | 54.20 | 57.70 | 53.00 | 56.60 | 56.60 | -0.18% | 107,351 |
| Dec 31, 2025 | 55.20 | 56.80 | 55.00 | 56.70 | 56.70 | 3.09% | 35,891 |
| Dec 30, 2025 | 55.00 | 55.20 | 53.90 | 55.00 | 55.00 | - | 50,090 |
| Dec 29, 2025 | 55.80 | 56.30 | 54.77 | 55.00 | 55.00 | 1.48% | 33,634 |
| Dec 26, 2025 | 53.00 | 54.20 | 53.00 | 54.20 | 54.20 | 1.31% | 32,991 |
| Dec 24, 2025 | 54.60 | 54.60 | 53.50 | 53.50 | 53.50 | -1.29% | 25,562 |