MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
5.77
+0.52 (9.90%)
At close: Aug 1, 2025, 4:00 PM
5.77
0.00 (0.00%)
Pre-market: Aug 4, 2025, 4:09 AM EDT
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.56 | 5.81 | 5.53 | 5.77 | 5.77 | 9.90% | 629,186 |
| Jul 31, 2025 | 4.95 | 5.32 | 4.94 | 5.25 | 5.25 | 0.77% | 583,862 |
| Jul 30, 2025 | 5.23 | 5.34 | 5.14 | 5.21 | 5.21 | -0.95% | 352,024 |
| Jul 29, 2025 | 5.14 | 5.32 | 5.09 | 5.26 | 5.26 | 1.15% | 534,061 |
| Jul 28, 2025 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | -2.26% | 471,711 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.25 | 5.32 | 5.32 | 0.19% | 281,060 |
| Jul 24, 2025 | 5.25 | 5.41 | 5.25 | 5.31 | 5.31 | 0.19% | 307,954 |
| Jul 23, 2025 | 5.38 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 117,461 |
| Jul 22, 2025 | 5.24 | 5.56 | 5.24 | 5.40 | 5.40 | 3.05% | 256,160 |
| Jul 21, 2025 | 5.27 | 5.27 | 5.15 | 5.24 | 5.24 | -1.50% | 246,382 |
| Jul 18, 2025 | 5.18 | 5.36 | 5.18 | 5.32 | 5.32 | 1.33% | 222,932 |
| Jul 17, 2025 | 5.28 | 5.36 | 5.22 | 5.25 | 5.25 | -0.76% | 279,164 |
| Jul 16, 2025 | 5.32 | 5.51 | 5.29 | 5.29 | 5.29 | -1.67% | 502,095 |
| Jul 15, 2025 | 5.27 | 5.38 | 5.21 | 5.38 | 5.38 | -1.10% | 267,088 |
| Jul 14, 2025 | 5.50 | 5.61 | 5.42 | 5.44 | 5.44 | -1.27% | 473,403 |
| Jul 11, 2025 | 5.59 | 5.66 | 5.48 | 5.51 | 5.51 | -0.90% | 359,188 |
| Jul 10, 2025 | 5.56 | 5.68 | 5.55 | 5.56 | 5.56 | -1.24% | 211,644 |
| Jul 9, 2025 | 5.74 | 5.76 | 5.62 | 5.63 | 5.63 | -2.76% | 330,400 |
| Jul 8, 2025 | 5.81 | 5.89 | 5.73 | 5.79 | 5.79 | -2.53% | 284,697 |
| Jul 7, 2025 | 5.88 | 6.00 | 5.85 | 5.94 | 5.94 | 3.30% | 465,234 |
| Jul 3, 2025 | 5.81 | 5.82 | 5.68 | 5.75 | 5.75 | -2.87% | 231,974 |
| Jul 2, 2025 | 6.08 | 6.15 | 5.90 | 5.92 | 5.92 | -2.95% | 172,510 |
| Jul 1, 2025 | 5.88 | 6.18 | 5.86 | 6.10 | 6.10 | 6.64% | 393,906 |
| Jun 30, 2025 | 5.65 | 5.78 | 5.65 | 5.72 | 5.72 | -1.21% | 201,942 |
| Jun 27, 2025 | 5.75 | 5.94 | 5.64 | 5.79 | 5.79 | -0.17% | 414,291 |
| Jun 26, 2025 | 5.83 | 5.93 | 5.78 | 5.80 | 5.80 | -2.36% | 288,848 |
| Jun 25, 2025 | 5.90 | 6.03 | 5.84 | 5.94 | 5.94 | -1.33% | 365,756 |
| Jun 24, 2025 | 6.25 | 6.25 | 5.99 | 6.02 | 6.02 | -7.38% | 575,734 |
| Jun 23, 2025 | 6.71 | 6.86 | 6.48 | 6.50 | 6.50 | -3.42% | 479,571 |
| Jun 20, 2025 | 6.48 | 6.84 | 6.42 | 6.73 | 6.73 | 1.51% | 446,418 |
| Jun 18, 2025 | 6.65 | 6.72 | 6.49 | 6.63 | 6.63 | -1.19% | 317,802 |
| Jun 17, 2025 | 6.59 | 6.73 | 6.45 | 6.71 | 6.71 | 3.07% | 717,702 |
| Jun 16, 2025 | 6.81 | 6.81 | 6.48 | 6.51 | 6.51 | -7.40% | 513,413 |
| Jun 13, 2025 | 7.06 | 7.13 | 6.82 | 7.03 | 7.03 | 4.15% | 608,917 |
| Jun 12, 2025 | 6.81 | 6.82 | 6.66 | 6.75 | 6.75 | 0.60% | 236,382 |
| Jun 11, 2025 | 6.56 | 6.82 | 6.52 | 6.71 | 6.71 | 0.90% | 376,187 |
| Jun 10, 2025 | 6.87 | 6.93 | 6.61 | 6.65 | 6.65 | -3.76% | 341,462 |
| Jun 9, 2025 | 7.07 | 7.12 | 6.87 | 6.91 | 6.91 | -2.68% | 403,298 |
| Jun 6, 2025 | 7.12 | 7.16 | 7.01 | 7.10 | 7.10 | -4.18% | 259,512 |
| Jun 5, 2025 | 7.04 | 7.52 | 6.86 | 7.41 | 7.41 | 4.22% | 314,779 |
| Jun 4, 2025 | 7.12 | 7.33 | 7.04 | 7.11 | 7.11 | -0.70% | 138,416 |
| Jun 3, 2025 | 7.39 | 7.49 | 7.08 | 7.16 | 7.16 | -3.89% | 219,742 |
| Jun 2, 2025 | 7.72 | 7.77 | 7.43 | 7.45 | 7.45 | -2.74% | 147,369 |
| May 30, 2025 | 7.59 | 8.05 | 7.57 | 7.66 | 7.66 | 1.46% | 425,125 |
| May 29, 2025 | 7.24 | 7.69 | 7.22 | 7.55 | 7.55 | 0.13% | 242,239 |
| May 28, 2025 | 7.40 | 7.58 | 7.35 | 7.54 | 7.54 | 0.94% | 245,825 |
| May 27, 2025 | 7.73 | 7.81 | 7.45 | 7.47 | 7.47 | -7.78% | 272,157 |
| May 23, 2025 | 8.22 | 8.26 | 7.93 | 8.10 | 8.10 | 3.85% | 425,149 |
| May 22, 2025 | 7.84 | 7.93 | 7.56 | 7.80 | 7.80 | -0.89% | 308,513 |
| May 21, 2025 | 7.72 | 7.97 | 7.32 | 7.87 | 7.87 | 4.24% | 291,525 |