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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -6.13% | 1,204,473 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 1,402,366 |
| Oct 22, 2025 | 3.12 | 3.39 | 3.10 | 3.27 | 3.27 | 6.86% | 1,729,839 |
| Oct 21, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 495,482 |
| Oct 20, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -4.73% | 776,978 |
| Oct 17, 2025 | 3.27 | 3.32 | 3.12 | 3.17 | 3.17 | -1.25% | 1,207,685 |
| Oct 16, 2025 | 3.12 | 3.28 | 3.03 | 3.21 | 3.21 | 1.26% | 559,254 |
| Oct 15, 2025 | 3.22 | 3.35 | 3.11 | 3.17 | 3.17 | -5.65% | 1,174,909 |
| Oct 14, 2025 | 3.38 | 3.49 | 3.22 | 3.36 | 3.36 | 4.35% | 948,463 |
| Oct 13, 2025 | 3.28 | 3.36 | 3.20 | 3.22 | 3.22 | -8.00% | 1,110,971 |
| Oct 10, 2025 | 3.08 | 3.53 | 3.05 | 3.50 | 3.50 | 13.27% | 1,269,232 |
| Oct 9, 2025 | 3.08 | 3.18 | 3.07 | 3.09 | 3.09 | 1.31% | 581,327 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.05 | 3.05 | 3.05 | -6.73% | 530,117 |
| Oct 7, 2025 | 3.17 | 3.34 | 3.11 | 3.27 | 3.27 | 0.62% | 468,969 |
| Oct 6, 2025 | 3.08 | 3.30 | 3.06 | 3.25 | 3.25 | -5.25% | 807,998 |
| Oct 3, 2025 | 3.28 | 3.50 | 3.27 | 3.43 | 3.43 | 3.63% | 615,009 |
| Oct 2, 2025 | 3.27 | 3.40 | 3.27 | 3.31 | 3.31 | -2.36% | 503,776 |
| Oct 1, 2025 | 3.62 | 3.62 | 3.38 | 3.39 | 3.39 | -5.04% | 671,080 |
| Sep 30, 2025 | 3.61 | 3.68 | 3.56 | 3.57 | 3.57 | -0.28% | 470,253 |
| Sep 29, 2025 | 3.63 | 3.63 | 3.48 | 3.58 | 3.58 | -2.45% | 498,591 |
| Sep 26, 2025 | 3.73 | 3.83 | 3.67 | 3.67 | 3.67 | -3.17% | 778,325 |
| Sep 25, 2025 | 3.87 | 3.99 | 3.76 | 3.79 | 3.79 | 1.07% | 1,310,041 |
| Sep 24, 2025 | 3.67 | 3.83 | 3.67 | 3.75 | 3.75 | 0.27% | 670,799 |
| Sep 23, 2025 | 3.64 | 3.75 | 3.61 | 3.74 | 3.74 | 1.91% | 799,012 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.62 | 3.67 | 3.67 | -0.27% | 663,413 |
| Sep 19, 2025 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | -0.81% | 296,196 |
| Sep 18, 2025 | 3.74 | 3.77 | 3.60 | 3.71 | 3.71 | -7.25% | 676,261 |
| Sep 17, 2025 | 3.96 | 4.17 | 3.96 | 4.00 | 4.00 | 1.27% | 1,128,684 |
| Sep 16, 2025 | 3.95 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | 252,590 |
| Sep 15, 2025 | 4.05 | 4.06 | 3.97 | 3.97 | 3.97 | -4.34% | 679,379 |
| Sep 12, 2025 | 4.26 | 4.27 | 4.13 | 4.15 | 4.15 | -3.49% | 485,680 |
| Sep 11, 2025 | 4.27 | 4.33 | 4.25 | 4.30 | 4.30 | -1.60% | 329,546 |
| Sep 10, 2025 | 4.29 | 4.44 | 4.26 | 4.37 | 4.37 | -2.24% | 459,739 |
| Sep 9, 2025 | 4.53 | 4.59 | 4.46 | 4.47 | 4.47 | -2.40% | 208,007 |
| Sep 8, 2025 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 350,222 |
| Sep 5, 2025 | 4.52 | 4.81 | 4.51 | 4.62 | 4.62 | -2.12% | 637,423 |
| Sep 4, 2025 | 4.90 | 4.96 | 4.71 | 4.72 | 4.72 | -2.68% | 257,996 |
| Sep 3, 2025 | 4.86 | 4.96 | 4.78 | 4.85 | 4.85 | -2.81% | 439,598 |
| Sep 2, 2025 | 5.21 | 5.26 | 4.99 | 4.99 | 4.99 | 1.42% | 728,620 |
| Aug 29, 2025 | 4.74 | 4.97 | 4.74 | 4.92 | 4.92 | 5.13% | 621,843 |
| Aug 28, 2025 | 4.78 | 4.83 | 4.67 | 4.68 | 4.68 | -3.11% | 197,796 |
| Aug 27, 2025 | 4.84 | 4.91 | 4.77 | 4.83 | 4.83 | 0.21% | 422,001 |
| Aug 26, 2025 | 4.91 | 4.96 | 4.82 | 4.82 | 4.82 | -1.83% | 294,772 |
| Aug 25, 2025 | 4.92 | 5.02 | 4.82 | 4.91 | 4.91 | 1.24% | 306,052 |
| Aug 22, 2025 | 5.21 | 5.28 | 4.81 | 4.85 | 4.85 | -7.44% | 799,690 |
| Aug 21, 2025 | 5.20 | 5.33 | 5.15 | 5.24 | 5.24 | 1.55% | 494,783 |
| Aug 20, 2025 | 5.06 | 5.48 | 5.06 | 5.16 | 5.16 | 4.03% | 954,566 |
| Aug 19, 2025 | 4.64 | 4.99 | 4.64 | 4.96 | 4.96 | 6.67% | 489,418 |
| Aug 18, 2025 | 4.68 | 4.71 | 4.63 | 4.65 | 4.65 | 1.31% | 252,367 |
| Aug 15, 2025 | 4.50 | 4.65 | 4.49 | 4.59 | 4.59 | 0.88% | 377,030 |