MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
11.11
-0.04 (-0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202511.1211.7910.9111.1511.15-363,375
Apr 25, 202511.9512.0511.0711.1511.15-6.30%472,312
Apr 24, 202513.2213.2411.8811.9011.90-12.56%305,662
Apr 23, 202513.2013.7612.5913.6113.61-10.46%473,326
Apr 22, 202516.0516.2314.7715.2015.20-9.36%232,719
Apr 21, 202516.3017.4116.1016.7716.778.33%252,548
Apr 17, 202514.9715.9114.9715.4815.480.98%248,508
Apr 16, 202514.9616.1214.5215.3315.3311.09%358,575
Apr 15, 202513.9513.9913.3413.8013.80-1.36%121,591
Apr 14, 202512.8914.4512.8513.9913.99-2.71%233,105
Apr 11, 202515.1415.6514.1714.3814.38-3.81%287,617
Apr 10, 202514.1816.1413.9014.9514.9515.71%367,172
Apr 9, 202522.7722.8912.4112.9212.92-44.31%464,827
Apr 8, 202518.8124.1917.9323.2023.206.37%399,053
Apr 7, 202525.3926.1518.5021.8121.81-2.37%419,752
Apr 4, 202520.2422.5419.9822.3422.3422.08%375,953
Apr 3, 202517.7318.3417.2918.3018.3019.22%267,070
Apr 2, 202516.6016.6014.8615.3515.35-2.54%147,298
Apr 1, 202516.3516.7615.5815.7515.75-2.66%285,912
Mar 31, 202517.0917.8016.1016.1816.182.02%314,396
Mar 28, 202514.6616.0314.5815.8615.869.99%305,441
Mar 27, 202514.3014.6413.8414.4214.422.85%168,427
Mar 26, 202512.9214.2212.8714.0214.029.45%219,477
Mar 25, 202513.0213.1412.7912.8112.81-2.44%166,855
Mar 24, 202513.6413.6413.0313.1313.13-9.13%160,260
Mar 21, 202515.1815.3814.3914.4514.45-1.30%239,039
Mar 20, 202514.9814.9814.0014.6414.640.27%130,255
Mar 19, 202514.9315.1414.0714.6014.60-2.93%120,728
Mar 18, 202514.6415.3114.6315.0415.046.21%125,640
Mar 17, 202514.4314.5913.8614.1614.16-2.48%109,074
Mar 14, 202515.3615.4614.4414.5214.52-9.98%239,411
Mar 13, 202515.1116.3615.0916.1316.137.25%97,550
Mar 12, 202515.2015.9414.8015.0415.04-9.89%120,736
Mar 11, 202517.1917.3215.8016.6916.69-2.51%220,123
Mar 10, 202515.9317.5915.8917.1217.1215.13%235,664
Mar 7, 202515.4916.3214.6814.8714.87-3.13%262,882
Mar 6, 202514.8015.5814.2415.3515.3511.07%322,219
Mar 5, 202514.4514.9813.6913.8213.82-5.60%115,819
Mar 4, 202515.0115.7813.7214.6414.641.53%182,291
Mar 3, 202512.7814.7412.7214.4214.428.01%234,890
Feb 28, 202514.2714.6113.3013.3513.35-4.85%287,806
Feb 27, 202512.3514.0312.1814.0314.0311.35%156,751
Feb 26, 202512.6312.8912.1512.6012.60-2.93%154,544
Feb 25, 202512.2313.3012.2312.9812.987.01%229,594
Feb 24, 202511.3012.1611.2312.1312.136.59%329,492
Feb 21, 202510.3111.3810.3111.3811.389.53%323,057
Feb 20, 202510.3310.9410.2710.3910.393.08%145,316
Feb 19, 20259.7510.169.7310.0810.085.44%134,795
Feb 18, 20259.8110.019.569.569.56-4.78%154,712
Feb 14, 202510.0910.309.9910.0410.04-1.38%127,637