MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
15.87
-0.25 (-1.55%)
At close: Oct 6, 2026, 4:00 PM EDT
15.87
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
BERZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 15.92 | 15.92 | 15.62 | 15.87 | 15.87 | -1.55% | 33,307 |
| Oct 5, 2026 | 16.32 | 16.32 | 15.98 | 16.12 | 16.12 | -1.10% | 39,944 |
| Oct 2, 2026 | 15.92 | 16.36 | 15.71 | 16.30 | 16.30 | -2.45% | 53,936 |
| Oct 1, 2026 | 16.65 | 17.20 | 16.50 | 16.71 | 16.71 | -0.36% | 28,607 |
| Sep 30, 2026 | 16.69 | 16.85 | 16.47 | 16.77 | 16.77 | -1.06% | 42,966 |
| Sep 29, 2026 | 17.00 | 17.07 | 16.56 | 16.95 | 16.95 | -1.45% | 28,542 |
| Sep 28, 2026 | 16.73 | 17.42 | 16.70 | 17.20 | 17.20 | 7.23% | 69,530 |
| Sep 25, 2026 | 15.73 | 16.24 | 15.69 | 16.04 | 16.04 | 0.94% | 98,035 |
| Sep 24, 2026 | 16.62 | 16.62 | 15.86 | 15.89 | 15.89 | -0.94% | 46,984 |
| Sep 23, 2026 | 15.63 | 16.15 | 15.62 | 16.04 | 16.04 | 3.68% | 54,842 |
| Sep 22, 2026 | 15.95 | 15.95 | 15.42 | 15.47 | 15.47 | -2.70% | 80,866 |
| Sep 21, 2026 | 16.99 | 17.00 | 15.82 | 15.90 | 15.90 | -10.87% | 81,886 |
| Sep 18, 2026 | 18.13 | 18.42 | 17.79 | 17.84 | 17.84 | -2.35% | 35,649 |
| Sep 17, 2026 | 18.79 | 18.79 | 18.14 | 18.27 | 18.27 | -9.01% | 40,937 |
| Sep 16, 2026 | 19.86 | 20.54 | 19.57 | 20.08 | 20.08 | -1.13% | 27,018 |
| Sep 15, 2026 | 19.93 | 20.38 | 19.78 | 20.31 | 20.31 | 2.32% | 20,231 |
| Sep 14, 2026 | 20.41 | 20.64 | 19.52 | 19.85 | 19.85 | 4.04% | 94,642 |
| Sep 11, 2026 | 18.65 | 19.12 | 18.64 | 19.08 | 19.08 | -1.90% | 69,258 |
| Sep 10, 2026 | 19.41 | 19.48 | 19.01 | 19.45 | 19.45 | 5.82% | 38,995 |
| Sep 9, 2026 | 18.64 | 18.64 | 18.15 | 18.38 | 18.38 | -1.50% | 36,889 |
| Sep 8, 2026 | 18.58 | 18.89 | 18.30 | 18.66 | 18.66 | -2.66% | 51,876 |
| Sep 4, 2026 | 19.35 | 19.52 | 19.17 | 19.17 | 19.17 | -2.14% | 45,394 |
| Sep 3, 2026 | 20.44 | 20.53 | 19.30 | 19.59 | 19.59 | -5.64% | 47,748 |
| Sep 2, 2026 | 21.21 | 21.21 | 20.72 | 20.76 | 20.76 | -1.61% | 26,380 |
| Sep 1, 2026 | 21.26 | 21.48 | 20.53 | 21.10 | 21.10 | 4.40% | 37,184 |
| Aug 31, 2026 | 20.70 | 20.70 | 20.21 | 20.21 | 20.21 | -1.32% | 50,321 |
| Aug 28, 2026 | 20.53 | 20.62 | 19.72 | 20.48 | 20.48 | -0.19% | 40,182 |
| Aug 27, 2026 | 20.79 | 21.12 | 20.45 | 20.52 | 20.52 | -3.93% | 29,271 |
| Aug 26, 2026 | 21.67 | 21.75 | 21.30 | 21.36 | 21.36 | -1.39% | 17,328 |
| Aug 25, 2026 | 21.46 | 21.86 | 21.08 | 21.66 | 21.66 | -2.52% | 33,777 |
| Aug 24, 2026 | 21.61 | 22.61 | 21.61 | 22.22 | 22.22 | 5.56% | 84,641 |
| Aug 21, 2026 | 21.35 | 21.44 | 20.71 | 21.05 | 21.05 | -1.77% | 92,069 |
| Aug 20, 2026 | 21.39 | 21.76 | 21.18 | 21.43 | 21.43 | 0.37% | 58,195 |
| Aug 19, 2026 | 21.40 | 22.15 | 20.92 | 21.35 | 21.35 | 0.28% | 98,959 |
| Aug 18, 2026 | 20.84 | 21.36 | 20.56 | 21.29 | 21.29 | 7.91% | 161,350 |
| Aug 17, 2026 | 19.46 | 19.78 | 19.15 | 19.73 | 19.73 | 0.46% | 50,925 |
| Aug 14, 2026 | 19.15 | 19.81 | 18.99 | 19.64 | 19.64 | 0.10% | 76,967 |
| Aug 13, 2026 | 21.20 | 21.21 | 19.47 | 19.62 | 19.62 | -8.36% | 196,382 |
| Aug 12, 2026 | 20.71 | 21.50 | 20.65 | 21.41 | 21.41 | -2.01% | 63,597 |
| Aug 11, 2026 | 21.64 | 22.09 | 21.43 | 21.85 | 21.85 | 1.86% | 93,936 |
| Aug 10, 2026 | 21.78 | 21.78 | 21.00 | 21.45 | 21.45 | 0.09% | 98,261 |
| Aug 7, 2026 | 21.48 | 22.21 | 21.17 | 21.43 | 21.43 | -3.51% | 54,257 |
| Aug 6, 2026 | 23.03 | 23.23 | 21.71 | 22.21 | 22.21 | 1.32% | 37,031 |
| Aug 5, 2026 | 21.12 | 21.92 | 20.82 | 21.92 | 21.92 | 4.13% | 37,105 |
| Aug 4, 2026 | 23.61 | 23.61 | 20.60 | 21.05 | 21.05 | -15.63% | 133,962 |
| Aug 3, 2026 | 27.67 | 27.87 | 24.69 | 24.95 | 24.95 | -9.54% | 68,435 |
| Jul 31, 2026 | 26.19 | 28.58 | 25.91 | 27.58 | 27.58 | -2.06% | 36,914 |
| Jul 30, 2026 | 31.73 | 31.77 | 28.00 | 28.16 | 28.16 | -18.09% | 119,466 |
| Jul 29, 2026 | 31.67 | 34.51 | 31.34 | 34.38 | 34.38 | 8.15% | 101,124 |
| Jul 28, 2026 | 31.35 | 33.35 | 31.11 | 31.79 | 31.79 | 7.58% | 97,298 |