MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
4.470
-0.110 (-2.40%)
At close: Sep 9, 2025, 4:00 PM
4.430
-0.040 (-0.89%)
Pre-market: Sep 10, 2025, 4:55 AM EDT
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.53 | 4.59 | 4.46 | 4.47 | 4.47 | -2.40% | 208,007 |
| Sep 8, 2025 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 350,222 |
| Sep 5, 2025 | 4.52 | 4.81 | 4.51 | 4.62 | 4.62 | -2.12% | 637,423 |
| Sep 4, 2025 | 4.90 | 4.96 | 4.71 | 4.72 | 4.72 | -2.68% | 257,996 |
| Sep 3, 2025 | 4.86 | 4.96 | 4.78 | 4.85 | 4.85 | -2.81% | 439,598 |
| Sep 2, 2025 | 5.21 | 5.26 | 4.99 | 4.99 | 4.99 | 1.42% | 728,620 |
| Aug 29, 2025 | 4.74 | 4.97 | 4.74 | 4.92 | 4.92 | 5.13% | 621,843 |
| Aug 28, 2025 | 4.78 | 4.83 | 4.67 | 4.68 | 4.68 | -3.11% | 197,796 |
| Aug 27, 2025 | 4.84 | 4.91 | 4.77 | 4.83 | 4.83 | 0.21% | 422,001 |
| Aug 26, 2025 | 4.91 | 4.96 | 4.82 | 4.82 | 4.82 | -1.83% | 294,772 |
| Aug 25, 2025 | 4.92 | 5.02 | 4.82 | 4.91 | 4.91 | 1.24% | 306,052 |
| Aug 22, 2025 | 5.21 | 5.28 | 4.81 | 4.85 | 4.85 | -7.44% | 799,690 |
| Aug 21, 2025 | 5.20 | 5.33 | 5.15 | 5.24 | 5.24 | 1.55% | 494,783 |
| Aug 20, 2025 | 5.06 | 5.48 | 5.06 | 5.16 | 5.16 | 4.03% | 954,566 |
| Aug 19, 2025 | 4.64 | 4.99 | 4.64 | 4.96 | 4.96 | 6.67% | 489,418 |
| Aug 18, 2025 | 4.68 | 4.71 | 4.63 | 4.65 | 4.65 | 1.31% | 252,367 |
| Aug 15, 2025 | 4.50 | 4.65 | 4.49 | 4.59 | 4.59 | 0.88% | 377,030 |
| Aug 14, 2025 | 4.66 | 4.66 | 4.52 | 4.55 | 4.55 | -0.22% | 415,751 |
| Aug 13, 2025 | 4.47 | 4.63 | 4.46 | 4.56 | 4.56 | -0.22% | 340,738 |
| Aug 12, 2025 | 4.68 | 4.82 | 4.55 | 4.57 | 4.57 | -4.39% | 465,987 |
| Aug 11, 2025 | 4.74 | 4.80 | 4.61 | 4.78 | 4.78 | -0.42% | 709,248 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.80 | 4.80 | 4.80 | -4.19% | 363,887 |
| Aug 7, 2025 | 5.01 | 5.16 | 4.92 | 5.01 | 5.01 | -2.91% | 540,018 |
| Aug 6, 2025 | 5.42 | 5.44 | 5.15 | 5.16 | 5.16 | -3.91% | 409,590 |
| Aug 5, 2025 | 5.25 | 5.37 | 5.14 | 5.37 | 5.37 | 0.56% | 552,773 |
| Aug 4, 2025 | 5.53 | 5.56 | 5.34 | 5.34 | 5.34 | -7.45% | 332,582 |
| Aug 1, 2025 | 5.56 | 5.81 | 5.53 | 5.77 | 5.77 | 9.90% | 629,186 |
| Jul 31, 2025 | 4.95 | 5.32 | 4.94 | 5.25 | 5.25 | 0.77% | 583,862 |
| Jul 30, 2025 | 5.23 | 5.34 | 5.14 | 5.21 | 5.21 | -0.95% | 352,024 |
| Jul 29, 2025 | 5.14 | 5.32 | 5.09 | 5.26 | 5.26 | 1.15% | 534,061 |
| Jul 28, 2025 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | -2.26% | 471,711 |
| Jul 25, 2025 | 5.40 | 5.40 | 5.25 | 5.32 | 5.32 | 0.19% | 281,060 |
| Jul 24, 2025 | 5.25 | 5.41 | 5.25 | 5.31 | 5.31 | 0.19% | 307,954 |
| Jul 23, 2025 | 5.38 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 117,461 |
| Jul 22, 2025 | 5.24 | 5.56 | 5.24 | 5.40 | 5.40 | 3.05% | 256,160 |
| Jul 21, 2025 | 5.27 | 5.27 | 5.15 | 5.24 | 5.24 | -1.50% | 246,382 |
| Jul 18, 2025 | 5.18 | 5.36 | 5.18 | 5.32 | 5.32 | 1.33% | 222,932 |
| Jul 17, 2025 | 5.28 | 5.36 | 5.22 | 5.25 | 5.25 | -0.76% | 279,164 |
| Jul 16, 2025 | 5.32 | 5.51 | 5.29 | 5.29 | 5.29 | -1.67% | 502,095 |
| Jul 15, 2025 | 5.27 | 5.38 | 5.21 | 5.38 | 5.38 | -1.10% | 267,088 |
| Jul 14, 2025 | 5.50 | 5.61 | 5.42 | 5.44 | 5.44 | -1.27% | 473,403 |
| Jul 11, 2025 | 5.59 | 5.66 | 5.48 | 5.51 | 5.51 | -0.90% | 359,188 |
| Jul 10, 2025 | 5.56 | 5.68 | 5.55 | 5.56 | 5.56 | -1.24% | 211,644 |
| Jul 9, 2025 | 5.74 | 5.76 | 5.62 | 5.63 | 5.63 | -2.76% | 330,400 |
| Jul 8, 2025 | 5.81 | 5.89 | 5.73 | 5.79 | 5.79 | -2.53% | 284,697 |
| Jul 7, 2025 | 5.88 | 6.00 | 5.85 | 5.94 | 5.94 | 3.30% | 465,234 |
| Jul 3, 2025 | 5.81 | 5.82 | 5.68 | 5.75 | 5.75 | -2.87% | 231,974 |
| Jul 2, 2025 | 6.08 | 6.15 | 5.90 | 5.92 | 5.92 | -2.95% | 172,510 |
| Jul 1, 2025 | 5.88 | 6.18 | 5.86 | 6.10 | 6.10 | 6.64% | 393,906 |
| Jun 30, 2025 | 5.65 | 5.78 | 5.65 | 5.72 | 5.72 | -1.21% | 201,942 |