MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
17.18
+1.32 (8.32%)
Mar 31, 2025, 9:31 AM EDT - Market open
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.66 | 16.03 | 14.58 | 15.86 | 15.86 | 9.99% | 305,441 |
| Mar 27, 2025 | 14.30 | 14.64 | 13.84 | 14.42 | 14.42 | 2.85% | 168,427 |
| Mar 26, 2025 | 12.92 | 14.22 | 12.87 | 14.02 | 14.02 | 9.45% | 219,477 |
| Mar 25, 2025 | 13.02 | 13.14 | 12.79 | 12.81 | 12.81 | -2.44% | 166,855 |
| Mar 24, 2025 | 13.64 | 13.64 | 13.03 | 13.13 | 13.13 | -9.13% | 160,260 |
| Mar 21, 2025 | 15.18 | 15.38 | 14.39 | 14.45 | 14.45 | -1.30% | 239,039 |
| Mar 20, 2025 | 14.98 | 14.98 | 14.00 | 14.64 | 14.64 | 0.27% | 130,255 |
| Mar 19, 2025 | 14.93 | 15.14 | 14.07 | 14.60 | 14.60 | -2.93% | 120,728 |
| Mar 18, 2025 | 14.64 | 15.31 | 14.63 | 15.04 | 15.04 | 6.21% | 125,640 |
| Mar 17, 2025 | 14.43 | 14.59 | 13.86 | 14.16 | 14.16 | -2.48% | 109,074 |
| Mar 14, 2025 | 15.36 | 15.46 | 14.44 | 14.52 | 14.52 | -9.98% | 239,411 |
| Mar 13, 2025 | 15.11 | 16.36 | 15.09 | 16.13 | 16.13 | 7.25% | 97,550 |
| Mar 12, 2025 | 15.20 | 15.94 | 14.80 | 15.04 | 15.04 | -9.89% | 120,736 |
| Mar 11, 2025 | 17.19 | 17.32 | 15.80 | 16.69 | 16.69 | -2.51% | 220,123 |
| Mar 10, 2025 | 15.93 | 17.59 | 15.89 | 17.12 | 17.12 | 15.13% | 235,664 |
| Mar 7, 2025 | 15.49 | 16.32 | 14.68 | 14.87 | 14.87 | -3.13% | 262,882 |
| Mar 6, 2025 | 14.80 | 15.58 | 14.24 | 15.35 | 15.35 | 11.07% | 322,219 |
| Mar 5, 2025 | 14.45 | 14.98 | 13.69 | 13.82 | 13.82 | -5.60% | 115,819 |
| Mar 4, 2025 | 15.01 | 15.78 | 13.72 | 14.64 | 14.64 | 1.53% | 182,291 |
| Mar 3, 2025 | 12.78 | 14.74 | 12.72 | 14.42 | 14.42 | 8.01% | 234,890 |
| Feb 28, 2025 | 14.27 | 14.61 | 13.30 | 13.35 | 13.35 | -4.85% | 287,806 |
| Feb 27, 2025 | 12.35 | 14.03 | 12.18 | 14.03 | 14.03 | 11.35% | 156,751 |
| Feb 26, 2025 | 12.63 | 12.89 | 12.15 | 12.60 | 12.60 | -2.93% | 154,544 |
| Feb 25, 2025 | 12.23 | 13.30 | 12.23 | 12.98 | 12.98 | 7.01% | 229,594 |
| Feb 24, 2025 | 11.30 | 12.16 | 11.23 | 12.13 | 12.13 | 6.59% | 329,492 |
| Feb 21, 2025 | 10.31 | 11.38 | 10.31 | 11.38 | 11.38 | 9.53% | 323,057 |
| Feb 20, 2025 | 10.33 | 10.94 | 10.27 | 10.39 | 10.39 | 3.08% | 145,316 |
| Feb 19, 2025 | 9.75 | 10.16 | 9.73 | 10.08 | 10.08 | 5.44% | 134,795 |
| Feb 18, 2025 | 9.81 | 10.01 | 9.56 | 9.56 | 9.56 | -4.78% | 154,712 |
| Feb 14, 2025 | 10.09 | 10.30 | 9.99 | 10.04 | 10.04 | -1.38% | 127,637 |
| Feb 13, 2025 | 10.66 | 10.66 | 10.17 | 10.18 | 10.18 | -5.04% | 161,509 |
| Feb 12, 2025 | 11.41 | 11.44 | 10.71 | 10.72 | 10.72 | -2.99% | 185,675 |
| Feb 11, 2025 | 11.18 | 11.18 | 10.84 | 11.05 | 11.05 | 0.91% | 75,525 |
| Feb 10, 2025 | 11.37 | 11.37 | 10.85 | 10.95 | 10.95 | -6.09% | 158,842 |
| Feb 7, 2025 | 11.10 | 11.66 | 10.98 | 11.66 | 11.66 | 4.67% | 264,875 |
| Feb 6, 2025 | 11.48 | 11.48 | 11.10 | 11.14 | 11.14 | -2.19% | 89,518 |
| Feb 5, 2025 | 11.67 | 11.77 | 11.39 | 11.39 | 11.39 | 1.52% | 84,550 |
| Feb 4, 2025 | 11.72 | 11.76 | 11.19 | 11.22 | 11.22 | -9.81% | 157,669 |
| Feb 3, 2025 | 12.85 | 13.00 | 12.23 | 12.44 | 12.44 | 2.64% | 126,169 |
| Jan 31, 2025 | 11.79 | 12.19 | 11.36 | 12.12 | 12.12 | 1.00% | 247,939 |
| Jan 30, 2025 | 11.99 | 12.38 | 11.78 | 12.00 | 12.00 | -1.80% | 118,100 |
| Jan 29, 2025 | 12.09 | 12.53 | 12.07 | 12.22 | 12.22 | 1.33% | 107,757 |
| Jan 28, 2025 | 12.56 | 13.00 | 11.90 | 12.06 | 12.06 | -5.41% | 90,766 |
| Jan 27, 2025 | 12.87 | 13.17 | 12.34 | 12.75 | 12.75 | 11.65% | 139,614 |
| Jan 24, 2025 | 11.13 | 11.54 | 11.10 | 11.42 | 11.42 | 1.33% | 43,141 |
| Jan 23, 2025 | 11.57 | 11.59 | 11.27 | 11.27 | 11.27 | -0.27% | 51,261 |
| Jan 22, 2025 | 11.40 | 11.46 | 11.08 | 11.30 | 11.30 | -5.60% | 104,647 |
| Jan 21, 2025 | 12.02 | 12.50 | 11.85 | 11.97 | 11.97 | -3.16% | 112,538 |
| Jan 17, 2025 | 12.36 | 12.74 | 12.16 | 12.36 | 12.36 | -7.35% | 178,922 |
| Jan 16, 2025 | 12.81 | 13.35 | 12.81 | 13.34 | 13.34 | 2.30% | 69,334 |