Skip to main content
logo
MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
3.410
+0.050 (1.49%)
At close: Feb 17, 2026, 4:00 PM EST
3.410
0.00 (0.00%)
After-hours: Feb 17, 2026, 8:00 PM EST

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20263.473.593.343.413.411.49%4,503,531
Feb 13, 20263.383.523.253.363.360.60%4,404,719
Feb 12, 20263.043.383.043.343.3410.23%2,170,657
Feb 11, 20262.933.172.893.033.03-0.33%2,948,288
Feb 10, 20262.913.042.893.043.042.70%2,978,734
Feb 9, 20263.183.252.882.962.96-6.33%3,289,803
Feb 6, 20263.393.443.133.163.16-8.93%2,589,458
Feb 5, 20263.383.543.243.473.476.44%2,917,324
Feb 4, 20262.983.382.983.263.2615.19%4,296,495
Feb 3, 20262.612.962.612.832.834.81%2,953,090
Feb 2, 20262.782.782.642.702.70-2.88%2,679,497
Jan 30, 20262.622.842.582.782.787.34%1,720,316
Jan 29, 20262.532.782.532.592.591.57%1,686,879
Jan 28, 20262.522.582.482.552.55-2.30%998,513
Jan 27, 20262.612.662.582.612.61-2.61%697,263
Jan 26, 20262.662.692.632.682.68-954,476
Jan 23, 20262.732.742.622.682.681.90%1,210,080
Jan 22, 20262.622.722.622.632.63-3.31%1,579,665
Jan 21, 20262.822.862.652.722.72-4.23%1,963,031
Jan 20, 20262.802.852.702.842.846.77%1,870,487
Jan 16, 20262.562.692.552.662.66-1,256,607
Jan 15, 20262.562.682.542.662.66-0.75%1,419,819
Jan 14, 20262.572.742.562.682.685.10%2,064,299
Jan 13, 20262.552.602.502.552.55-1.54%2,414,089
Jan 12, 20262.692.692.552.592.59-1.15%1,025,282
Jan 9, 20262.782.832.612.622.62-6.93%1,239,396
Jan 8, 20262.712.872.712.822.824.26%751,005
Jan 7, 20262.742.772.632.702.70-1.82%1,223,118
Jan 6, 20262.772.852.752.752.75-1.43%764,959
Jan 5, 20262.692.822.682.792.79-1.41%961,429
Jan 2, 20262.712.892.652.832.83-0.18%2,144,240
Dec 31, 20252.762.842.752.842.843.09%713,226
Dec 30, 20252.752.762.702.752.75-1,001,817
Dec 29, 20252.792.822.742.752.751.48%672,683
Dec 26, 20252.652.712.652.712.711.31%659,634
Dec 24, 20252.732.732.682.682.68-1.29%506,236
Dec 23, 20252.782.802.702.712.71-1.09%1,083,934
Dec 22, 20252.692.792.692.742.74-2.84%964,229
Dec 19, 20252.952.952.792.822.82-6.62%1,190,241
Dec 18, 20253.003.072.923.023.02-7.93%1,414,394
Dec 17, 20252.973.282.963.283.288.97%1,879,406
Dec 16, 20253.123.142.993.013.01-1.95%755,724
Dec 15, 20252.893.082.893.073.073.02%1,582,189
Dec 12, 20252.783.032.772.982.989.16%1,188,454
Dec 11, 20252.752.872.722.732.732.25%1,022,568
Dec 10, 20252.692.762.642.672.67-0.74%981,158
Dec 9, 20252.782.812.662.692.69-2.54%762,114
Dec 8, 20252.722.822.682.762.760.36%518,181
Dec 5, 20252.802.812.682.752.75-2.48%515,666
Dec 4, 20252.752.872.752.822.821.44%685,197