Skip to main content
MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
12.12
+0.12 (1.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202511.7912.1911.3612.1212.121.00%247,939
Jan 30, 202511.9912.3811.7812.0012.00-1.80%118,100
Jan 29, 202512.0912.5312.0712.2212.221.33%107,757
Jan 28, 202512.5613.0011.9012.0612.06-5.41%90,766
Jan 27, 202512.8713.1712.3412.7512.7511.65%139,614
Jan 24, 202511.1311.5411.1011.4211.421.33%43,141
Jan 23, 202511.5711.5911.2711.2711.27-0.27%51,261
Jan 22, 202511.4011.4611.0811.3011.30-5.60%104,647
Jan 21, 202512.0212.5011.8511.9711.97-3.16%112,538
Jan 17, 202512.3612.7412.1612.3612.36-7.35%178,922
Jan 16, 202512.8113.3512.8113.3413.342.30%69,334
Jan 15, 202513.4913.7612.9413.0413.04-8.87%159,044
Jan 14, 202513.8014.6613.7814.3114.310.63%95,389
Jan 13, 202514.7114.8114.2014.2214.221.72%103,050
Jan 10, 202513.6314.4313.6213.9813.985.99%294,703
Jan 8, 202512.9913.5312.9513.1913.192.41%157,582
Jan 7, 202512.0612.9411.9512.8812.886.45%212,559
Jan 6, 202512.0712.3811.7512.1012.10-4.27%244,187
Jan 3, 202513.2313.3712.6112.6412.64-6.02%227,953
Jan 2, 202513.1213.8812.9013.4513.450.52%163,593
Dec 31, 202412.8213.4112.7713.3813.383.56%225,205
Dec 30, 202412.9913.1912.6012.9212.924.62%116,111
Dec 27, 202412.0112.7511.9512.3512.355.20%279,113
Dec 26, 202411.8012.0011.6311.7411.740.26%39,990
Dec 24, 202412.0712.1411.7011.7111.71-4.33%37,536
Dec 23, 202412.6212.9412.2312.2412.24-5.00%109,498
Dec 20, 202413.5613.7012.3212.8812.88-2.39%324,929
Dec 19, 202412.4513.2312.4513.2013.204.60%81,836
Dec 18, 202411.4312.7211.1512.6212.6212.28%250,121
Dec 17, 202411.2211.3911.1711.2411.241.35%84,758
Dec 16, 202411.7111.7111.0011.0911.09-7.04%102,045
Dec 13, 202411.9412.3511.7211.9311.93-4.18%209,230
Dec 12, 202412.3912.4712.3012.4512.454.45%93,866
Dec 11, 202412.5212.5711.8711.9211.92-7.97%144,362
Dec 10, 202412.5213.0512.3512.9512.952.07%47,719
Dec 9, 202412.5312.8512.3812.6912.692.42%119,088
Dec 6, 202412.7912.8212.3912.3912.39-3.88%184,819
Dec 5, 202412.6412.9312.6412.8912.891.50%52,474
Dec 4, 202412.9713.1012.6912.7012.70-6.13%50,003
Dec 3, 202413.7013.7413.5313.5313.53-0.51%53,319
Dec 2, 202414.0114.0113.3513.6013.60-4.83%127,984
Nov 29, 202414.6814.7414.2114.2914.29-2.80%53,720
Nov 27, 202414.4415.1014.4314.7014.704.08%58,639
Nov 26, 202413.9414.2813.9214.1314.13-0.46%19,026
Nov 25, 202413.8114.2313.5414.1914.19-0.21%71,279
Nov 22, 202414.4014.5214.2014.2214.22-0.77%97,017
Nov 21, 202414.1814.9814.1814.3314.33-1.10%36,576
Nov 20, 202414.2114.9314.2114.4914.492.11%55,556
Nov 19, 202414.8214.8914.1414.1914.19-2.41%53,558
Nov 18, 202414.7714.8814.4114.5414.54-3.71%42,443
Nov 15, 202414.5815.2614.5515.1015.107.32%136,331
Nov 14, 202413.6414.1213.5314.0714.072.70%108,939
Nov 13, 202413.6313.8913.4613.7013.700.51%87,630
Nov 12, 202413.4713.9513.4113.6313.632.48%197,665
Nov 11, 202413.2413.7313.2113.3013.30-1.34%104,497
Nov 8, 202413.5613.7013.3813.4813.48-0.74%167,158
Nov 7, 202414.1014.1013.5513.5813.58-6.02%52,051
Nov 6, 202415.2815.3914.4314.4514.45-12.58%103,115
Nov 5, 202417.2117.2116.4716.5316.53-4.95%33,318
Nov 4, 202417.1917.6516.9417.3917.391.52%177,753
Nov 1, 202417.2817.5016.7217.1317.13-3.49%107,774
Oct 31, 202416.7117.7816.6917.7517.759.30%163,616
Oct 30, 202415.7016.2415.6116.2416.244.98%122,548
Oct 29, 202416.0616.2615.3415.4715.47-4.09%60,772
Oct 28, 202415.8716.1715.7616.1316.13-0.49%227,233
Oct 25, 202416.4616.4715.6616.2116.21-3.17%208,753
Oct 24, 202416.9917.2016.6916.7416.74-5.74%203,143
Oct 23, 202416.9418.1516.8817.7617.766.41%60,258
Oct 22, 202416.8517.0016.5516.6916.690.66%54,327
Oct 21, 202416.9017.1516.5816.5816.58-0.72%75,228
Oct 18, 202416.7016.8616.5816.7016.70-2.68%84,035
Oct 17, 202416.5617.1616.5617.1617.16-0.46%109,188
Oct 16, 202417.3117.7717.2217.2417.24-0.40%52,264
Oct 15, 202416.5017.6516.3817.3117.314.91%40,671
Oct 14, 202416.6216.7316.2416.5016.50-2.42%28,899
Oct 11, 202417.1017.1816.7516.9116.911.20%185,778
Oct 10, 202417.0017.2116.4216.7116.71-0.06%118,505
Oct 9, 202416.8717.2116.7016.7216.72-0.71%52,958
Oct 8, 202417.5017.6116.7316.8416.84-5.07%63,614
Oct 7, 202417.2217.8817.1917.7417.744.23%210,733
Oct 4, 202417.1717.7017.0017.0217.02-4.92%279,545
Oct 3, 202418.3118.4317.4817.9017.90-0.89%55,968
Oct 2, 202418.2718.5017.7318.0618.06-0.33%62,742
Oct 1, 202417.1418.5317.1418.1218.125.59%125,389
Sep 30, 202417.2817.7717.0817.1617.160.47%60,582
Sep 27, 202416.5717.2216.5617.0817.082.40%291,124
Sep 26, 202416.0217.3016.0216.6816.68-4.63%140,299
Sep 25, 202417.9717.9717.3617.4917.49-2.35%47,222
Sep 24, 202418.0718.7517.8017.9117.91-2.72%85,376
Sep 23, 202418.4518.6318.2518.4118.41-1.97%67,958
Sep 20, 202419.1519.7118.5318.7818.78-1.16%101,533
Sep 19, 202419.5019.7018.6519.0019.00-9.95%78,981
Sep 18, 202420.3621.1320.0021.1021.103.08%97,446
Sep 17, 202419.9420.6719.7820.4720.47-0.53%36,100
Sep 16, 202420.6621.0420.4820.5820.581.38%30,870
Sep 13, 202420.7820.7820.1920.3020.30-0.34%138,274
Sep 12, 202421.1221.3120.2320.3720.37-2.91%145,686
Sep 11, 202422.4223.9420.9120.9820.98-7.70%105,262
Sep 10, 202423.1923.9022.6722.7322.73-3.93%59,459
Sep 9, 202423.7124.5023.3823.6623.66-3.74%55,329