MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
14.23
-0.26 (-1.80%)
Nov 21, 2024, 3:24 PM EST - Market open
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.21 | 14.93 | 14.21 | 14.49 | 14.49 | 2.11% | 55,556 |
| Nov 19, 2024 | 14.82 | 14.89 | 14.14 | 14.19 | 14.19 | -2.41% | 53,558 |
| Nov 18, 2024 | 14.77 | 14.88 | 14.41 | 14.54 | 14.54 | -3.71% | 42,443 |
| Nov 15, 2024 | 14.58 | 15.26 | 14.55 | 15.10 | 15.10 | 7.32% | 136,331 |
| Nov 14, 2024 | 13.64 | 14.12 | 13.53 | 14.07 | 14.07 | 2.70% | 108,939 |
| Nov 13, 2024 | 13.63 | 13.89 | 13.46 | 13.70 | 13.70 | 0.51% | 87,630 |
| Nov 12, 2024 | 13.47 | 13.95 | 13.41 | 13.63 | 13.63 | 2.48% | 197,665 |
| Nov 11, 2024 | 13.24 | 13.73 | 13.21 | 13.30 | 13.30 | -1.34% | 104,497 |
| Nov 8, 2024 | 13.56 | 13.70 | 13.38 | 13.48 | 13.48 | -0.74% | 167,158 |
| Nov 7, 2024 | 14.10 | 14.10 | 13.55 | 13.58 | 13.58 | -6.02% | 52,051 |
| Nov 6, 2024 | 15.28 | 15.39 | 14.43 | 14.45 | 14.45 | -12.58% | 103,115 |
| Nov 5, 2024 | 17.21 | 17.21 | 16.47 | 16.53 | 16.53 | -4.95% | 33,318 |
| Nov 4, 2024 | 17.19 | 17.65 | 16.94 | 17.39 | 17.39 | 1.52% | 177,753 |
| Nov 1, 2024 | 17.28 | 17.50 | 16.72 | 17.13 | 17.13 | -3.49% | 107,774 |
| Oct 31, 2024 | 16.71 | 17.78 | 16.69 | 17.75 | 17.75 | 9.30% | 163,616 |
| Oct 30, 2024 | 15.70 | 16.24 | 15.61 | 16.24 | 16.24 | 4.98% | 122,548 |
| Oct 29, 2024 | 16.06 | 16.26 | 15.34 | 15.47 | 15.47 | -4.09% | 60,772 |
| Oct 28, 2024 | 15.87 | 16.17 | 15.76 | 16.13 | 16.13 | -0.49% | 227,233 |
| Oct 25, 2024 | 16.46 | 16.47 | 15.66 | 16.21 | 16.21 | -3.17% | 208,753 |
| Oct 24, 2024 | 16.99 | 17.20 | 16.69 | 16.74 | 16.74 | -5.74% | 203,143 |
| Oct 23, 2024 | 16.94 | 18.15 | 16.88 | 17.76 | 17.76 | 6.41% | 60,258 |
| Oct 22, 2024 | 16.85 | 17.00 | 16.55 | 16.69 | 16.69 | 0.66% | 54,327 |
| Oct 21, 2024 | 16.90 | 17.15 | 16.58 | 16.58 | 16.58 | -0.72% | 75,228 |
| Oct 18, 2024 | 16.70 | 16.86 | 16.58 | 16.70 | 16.70 | -2.68% | 84,035 |
| Oct 17, 2024 | 16.56 | 17.16 | 16.56 | 17.16 | 17.16 | -0.46% | 109,188 |
| Oct 16, 2024 | 17.31 | 17.77 | 17.22 | 17.24 | 17.24 | -0.40% | 52,264 |
| Oct 15, 2024 | 16.50 | 17.65 | 16.38 | 17.31 | 17.31 | 4.91% | 40,671 |
| Oct 14, 2024 | 16.62 | 16.73 | 16.24 | 16.50 | 16.50 | -2.42% | 28,899 |
| Oct 11, 2024 | 17.10 | 17.18 | 16.75 | 16.91 | 16.91 | 1.20% | 185,778 |
| Oct 10, 2024 | 17.00 | 17.21 | 16.42 | 16.71 | 16.71 | -0.06% | 118,505 |
| Oct 9, 2024 | 16.87 | 17.21 | 16.70 | 16.72 | 16.72 | -0.71% | 52,958 |
| Oct 8, 2024 | 17.50 | 17.61 | 16.73 | 16.84 | 16.84 | -5.07% | 63,614 |
| Oct 7, 2024 | 17.22 | 17.88 | 17.19 | 17.74 | 17.74 | 4.23% | 210,733 |
| Oct 4, 2024 | 17.17 | 17.70 | 17.00 | 17.02 | 17.02 | -4.92% | 279,545 |
| Oct 3, 2024 | 18.31 | 18.43 | 17.48 | 17.90 | 17.90 | -0.89% | 55,968 |
| Oct 2, 2024 | 18.27 | 18.50 | 17.73 | 18.06 | 18.06 | -0.33% | 62,742 |
| Oct 1, 2024 | 17.14 | 18.53 | 17.14 | 18.12 | 18.12 | 5.59% | 125,389 |
| Sep 30, 2024 | 17.28 | 17.77 | 17.08 | 17.16 | 17.16 | 0.47% | 60,582 |
| Sep 27, 2024 | 16.57 | 17.22 | 16.56 | 17.08 | 17.08 | 2.40% | 291,124 |
| Sep 26, 2024 | 16.02 | 17.30 | 16.02 | 16.68 | 16.68 | -4.63% | 140,299 |
| Sep 25, 2024 | 17.97 | 17.97 | 17.36 | 17.49 | 17.49 | -2.35% | 47,222 |
| Sep 24, 2024 | 18.07 | 18.75 | 17.80 | 17.91 | 17.91 | -2.72% | 85,376 |
| Sep 23, 2024 | 18.45 | 18.63 | 18.25 | 18.41 | 18.41 | -1.97% | 67,958 |
| Sep 20, 2024 | 19.15 | 19.71 | 18.53 | 18.78 | 18.78 | -1.16% | 101,533 |
| Sep 19, 2024 | 19.50 | 19.70 | 18.65 | 19.00 | 19.00 | -9.95% | 78,981 |
| Sep 18, 2024 | 20.36 | 21.13 | 20.00 | 21.10 | 21.10 | 3.08% | 97,446 |
| Sep 17, 2024 | 19.94 | 20.67 | 19.78 | 20.47 | 20.47 | -0.53% | 36,100 |
| Sep 16, 2024 | 20.66 | 21.04 | 20.48 | 20.58 | 20.58 | 1.38% | 30,870 |
| Sep 13, 2024 | 20.78 | 20.78 | 20.19 | 20.30 | 20.30 | -0.34% | 138,274 |
| Sep 12, 2024 | 21.12 | 21.31 | 20.23 | 20.37 | 20.37 | -2.91% | 145,686 |
| Sep 11, 2024 | 22.42 | 23.94 | 20.91 | 20.98 | 20.98 | -7.70% | 105,262 |
| Sep 10, 2024 | 23.19 | 23.90 | 22.67 | 22.73 | 22.73 | -3.93% | 59,459 |
| Sep 9, 2024 | 23.71 | 24.50 | 23.38 | 23.66 | 23.66 | -3.74% | 55,329 |
| Sep 6, 2024 | 22.36 | 24.83 | 22.36 | 24.58 | 24.58 | 10.03% | 215,297 |
| Sep 5, 2024 | 22.90 | 22.90 | 21.65 | 22.34 | 22.34 | -1.41% | 75,372 |
| Sep 4, 2024 | 23.19 | 23.28 | 22.01 | 22.66 | 22.66 | 0.27% | 66,816 |
| Sep 3, 2024 | 20.64 | 22.84 | 20.62 | 22.60 | 22.60 | 12.16% | 184,728 |
| Aug 30, 2024 | 20.54 | 21.05 | 20.10 | 20.15 | 20.15 | -5.35% | 408,883 |
| Aug 29, 2024 | 20.89 | 21.45 | 20.07 | 21.29 | 21.29 | -0.79% | 109,650 |
| Aug 28, 2024 | 20.61 | 21.90 | 20.50 | 21.46 | 21.46 | 4.68% | 65,173 |
| Aug 27, 2024 | 20.90 | 21.12 | 20.38 | 20.50 | 20.50 | -0.10% | 38,445 |
| Aug 26, 2024 | 19.81 | 20.84 | 19.66 | 20.52 | 20.52 | 4.32% | 80,602 |
| Aug 23, 2024 | 19.89 | 20.45 | 19.25 | 19.67 | 19.67 | -3.63% | 261,935 |
| Aug 22, 2024 | 18.70 | 20.50 | 18.58 | 20.41 | 20.41 | 7.53% | 143,121 |
| Aug 21, 2024 | 19.18 | 19.43 | 18.74 | 18.98 | 18.98 | -0.73% | 36,451 |
| Aug 20, 2024 | 19.14 | 19.28 | 18.62 | 19.12 | 19.12 | -0.36% | 78,218 |
| Aug 19, 2024 | 20.21 | 20.42 | 19.19 | 19.19 | 19.19 | -5.56% | 127,217 |
| Aug 16, 2024 | 20.84 | 20.84 | 20.11 | 20.32 | 20.32 | -0.44% | 201,566 |
| Aug 15, 2024 | 21.52 | 21.56 | 20.34 | 20.41 | 20.41 | -9.17% | 132,053 |
| Aug 14, 2024 | 22.11 | 23.22 | 21.97 | 22.47 | 22.47 | -0.66% | 128,801 |
| Aug 13, 2024 | 23.95 | 23.95 | 22.58 | 22.62 | 22.62 | -8.16% | 97,169 |
| Aug 12, 2024 | 24.66 | 25.19 | 24.17 | 24.63 | 24.63 | -0.69% | 135,418 |
| Aug 9, 2024 | 25.77 | 25.78 | 24.55 | 24.80 | 24.80 | -1.90% | 126,619 |
| Aug 8, 2024 | 27.26 | 28.18 | 25.28 | 25.28 | 25.28 | -12.34% | 235,332 |
| Aug 7, 2024 | 26.08 | 28.89 | 25.67 | 28.84 | 28.84 | 3.52% | 78,400 |
| Aug 6, 2024 | 27.85 | 29.05 | 26.39 | 27.86 | 27.86 | -1.76% | 121,688 |
| Aug 5, 2024 | 31.48 | 31.62 | 27.05 | 28.36 | 28.36 | 9.46% | 255,373 |
| Aug 2, 2024 | 25.41 | 26.70 | 24.95 | 25.91 | 25.91 | 13.94% | 270,280 |
| Aug 1, 2024 | 20.48 | 23.22 | 20.04 | 22.74 | 22.74 | 9.86% | 82,016 |
| Jul 31, 2024 | 21.26 | 21.51 | 20.55 | 20.70 | 20.70 | -10.78% | 140,636 |
| Jul 30, 2024 | 21.66 | 23.78 | 21.51 | 23.20 | 23.20 | 5.69% | 101,931 |
| Jul 29, 2024 | 21.37 | 22.07 | 21.16 | 21.95 | 21.95 | 0.73% | 95,235 |
| Jul 26, 2024 | 21.82 | 22.33 | 21.34 | 21.79 | 21.79 | -3.58% | 222,539 |
| Jul 25, 2024 | 21.85 | 23.37 | 20.97 | 22.60 | 22.60 | 3.06% | 214,008 |
| Jul 24, 2024 | 20.46 | 21.93 | 20.32 | 21.93 | 21.93 | 14.16% | 92,487 |
| Jul 23, 2024 | 19.07 | 19.21 | 18.59 | 19.21 | 19.21 | 0.79% | 39,687 |
| Jul 22, 2024 | 19.42 | 19.77 | 18.94 | 19.06 | 19.06 | -5.92% | 195,957 |
| Jul 19, 2024 | 19.37 | 20.35 | 19.23 | 20.26 | 20.26 | 4.65% | 144,723 |
| Jul 18, 2024 | 18.47 | 19.75 | 18.47 | 19.36 | 19.36 | 1.15% | 50,587 |
| Jul 17, 2024 | 18.13 | 19.14 | 18.10 | 19.14 | 19.14 | 10.57% | 78,976 |
| Jul 16, 2024 | 16.88 | 17.69 | 16.83 | 17.31 | 17.31 | 1.76% | 75,961 |
| Jul 15, 2024 | 16.83 | 17.11 | 16.34 | 17.01 | 17.01 | -1.16% | 75,640 |
| Jul 12, 2024 | 17.62 | 17.71 | 16.62 | 17.21 | 17.21 | -1.60% | 476,440 |
| Jul 11, 2024 | 15.98 | 17.72 | 15.96 | 17.49 | 17.49 | 9.52% | 158,654 |
| Jul 10, 2024 | 16.28 | 16.50 | 15.87 | 15.97 | 15.97 | -3.04% | 128,588 |
| Jul 9, 2024 | 16.35 | 16.67 | 16.17 | 16.47 | 16.47 | -0.54% | 80,591 |
| Jul 8, 2024 | 16.75 | 16.93 | 16.50 | 16.56 | 16.56 | -1.60% | 193,041 |
| Jul 5, 2024 | 17.26 | 17.39 | 16.78 | 16.83 | 16.83 | -3.99% | 215,020 |
| Jul 3, 2024 | 18.26 | 18.29 | 17.48 | 17.53 | 17.53 | -3.95% | 152,081 |
| Jul 2, 2024 | 19.32 | 19.32 | 18.25 | 18.25 | 18.25 | -5.15% | 74,734 |