MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
3.390
-0.180 (-5.04%)
At close: Oct 1, 2025, 4:00 PM EDT
3.390
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:48 PM EDT

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253.623.623.593.60-0.84%116,849
Sep 30, 20253.613.683.563.573.57-0.28%470,253
Sep 29, 20253.633.633.483.583.58-2.45%498,591
Sep 26, 20253.733.833.673.673.67-3.17%778,325
Sep 25, 20253.873.993.763.793.791.07%1,310,041
Sep 24, 20253.673.833.673.753.750.27%670,799
Sep 23, 20253.643.753.613.743.741.91%799,012
Sep 22, 20253.693.693.623.673.67-0.27%663,413
Sep 19, 20253.703.733.663.683.68-0.81%296,196
Sep 18, 20253.743.773.603.713.71-7.25%676,261
Sep 17, 20253.964.173.964.004.001.27%1,128,684
Sep 16, 20253.953.993.933.953.95-0.50%252,590
Sep 15, 20254.054.063.973.973.97-4.34%679,379
Sep 12, 20254.264.274.134.154.15-3.49%485,680
Sep 11, 20254.274.334.254.304.30-1.60%329,546
Sep 10, 20254.294.444.264.374.37-2.24%459,739
Sep 9, 20254.534.594.464.474.47-2.40%208,007
Sep 8, 20254.574.604.504.584.58-0.87%350,222
Sep 5, 20254.524.814.514.624.62-2.12%637,423
Sep 4, 20254.904.964.714.724.72-2.68%257,996
Sep 3, 20254.864.964.784.854.85-2.81%439,598
Sep 2, 20255.215.264.994.994.991.42%728,620
Aug 29, 20254.744.974.744.924.925.13%621,843
Aug 28, 20254.784.834.674.684.68-3.11%197,796
Aug 27, 20254.844.914.774.834.830.21%422,001
Aug 26, 20254.914.964.824.824.82-1.83%294,772
Aug 25, 20254.925.024.824.914.911.24%306,052
Aug 22, 20255.215.284.814.854.85-7.44%799,690
Aug 21, 20255.205.335.155.245.241.55%494,783
Aug 20, 20255.065.485.065.165.164.03%954,566
Aug 19, 20254.644.994.644.964.966.67%489,418
Aug 18, 20254.684.714.634.654.651.31%252,367
Aug 15, 20254.504.654.494.594.590.88%377,030
Aug 14, 20254.664.664.524.554.55-0.22%415,751
Aug 13, 20254.474.634.464.564.56-0.22%340,738
Aug 12, 20254.684.824.554.574.57-4.39%465,987
Aug 11, 20254.744.804.614.784.78-0.42%709,248
Aug 8, 20254.964.984.804.804.80-4.19%363,887
Aug 7, 20255.015.164.925.015.01-2.91%540,018
Aug 6, 20255.425.445.155.165.16-3.91%409,590
Aug 5, 20255.255.375.145.375.370.56%552,773
Aug 4, 20255.535.565.345.345.34-7.45%332,582
Aug 1, 20255.565.815.535.775.779.90%629,186
Jul 31, 20254.955.324.945.255.250.77%583,862
Jul 30, 20255.235.345.145.215.21-0.95%352,024
Jul 29, 20255.145.325.095.265.261.15%534,061
Jul 28, 20255.215.255.165.205.20-2.26%471,711
Jul 25, 20255.405.405.255.325.320.19%281,060
Jul 24, 20255.255.415.255.315.310.19%307,954
Jul 23, 20255.385.455.305.305.30-1.85%117,461