Skip to main content
logo
MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
20.52
-0.84 (-3.93%)
At close: Aug 27, 2026, 4:00 PM EDT
20.55
+0.03 (0.15%)
After-hours: Aug 27, 2026, 4:01 PM EDT

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202620.7921.1220.5620.48--4.12%28,354
Aug 26, 202621.6721.7521.3021.3621.36-1.39%17,328
Aug 25, 202621.4621.8621.0821.6621.66-2.52%33,777
Aug 24, 202621.6122.6121.6122.2222.225.56%84,641
Aug 21, 202621.3521.4420.7121.0521.05-1.77%92,069
Aug 20, 202621.3921.7621.1821.4321.430.37%58,195
Aug 19, 202621.4022.1520.9221.3521.350.28%98,959
Aug 18, 202620.8421.3620.5621.2921.297.91%161,350
Aug 17, 202619.4619.7819.1519.7319.730.46%50,925
Aug 14, 202619.1519.8118.9919.6419.640.10%76,967
Aug 13, 202621.2021.2119.4719.6219.62-8.36%196,382
Aug 12, 202620.7121.5020.6521.4121.41-2.01%63,597
Aug 11, 202621.6422.0921.4321.8521.851.86%93,936
Aug 10, 202621.7821.7821.0021.4521.450.09%98,261
Aug 7, 202621.4822.2121.1721.4321.43-3.51%54,257
Aug 6, 202623.0323.2321.7122.2122.211.32%37,031
Aug 5, 202621.1221.9220.8221.9221.924.13%37,105
Aug 4, 202623.6123.6120.6021.0521.05-15.63%133,962
Aug 3, 202627.6727.8724.6924.9524.95-9.54%68,435
Jul 31, 202626.1928.5825.9127.5827.58-2.06%36,914
Jul 30, 202631.7331.7728.0028.1628.16-18.09%119,466
Jul 29, 202631.6734.5131.3434.3834.388.15%101,124
Jul 28, 202631.3533.3531.1131.7931.797.58%97,298
Jul 27, 202627.7030.5127.6429.5529.552.18%64,003
Jul 24, 202627.0129.1427.0128.9228.927.59%102,327
Jul 23, 202626.1627.2325.7426.8826.888.61%23,898
Jul 22, 202624.8124.9524.3024.7524.752.10%30,686
Jul 21, 202625.1225.4024.1724.2424.24-10.32%25,863
Jul 20, 202626.4827.0625.8727.0327.03-1.28%36,741
Jul 17, 202628.3129.0426.4027.3827.386.12%107,383
Jul 16, 202624.5426.1424.5425.8025.808.13%51,694
Jul 15, 202623.5824.7323.5823.8623.86-0.42%12,123
Jul 14, 202624.3324.7123.5923.9623.96-3.89%28,594
Jul 13, 202624.0925.1224.0224.9324.937.36%55,147
Jul 10, 202623.3524.1223.1423.2223.22-0.98%33,766
Jul 9, 202624.6524.8723.4123.4523.45-5.72%47,657
Jul 8, 202625.9326.3624.8724.8724.87-0.59%39,405
Jul 7, 202624.6025.7124.5725.0225.025.08%63,306
Jul 6, 202624.4624.6323.4023.8123.81-5.81%97,824
Jul 2, 202623.5825.7223.1925.2825.286.31%78,969
Jul 1, 202623.6323.7823.0323.7823.782.68%36,085
Jun 30, 202624.6524.6523.0223.1623.16-6.23%56,479
Jun 29, 202625.3526.8424.7024.7024.70-6.30%79,746
Jun 26, 202626.7526.9925.1126.3626.362.97%116,483
Jun 25, 202624.2227.0524.0925.6025.60-1.69%158,958
Jun 24, 202625.0926.6824.5526.0426.043.58%91,768
Jun 23, 202624.7225.2523.7925.1425.1411.73%75,752
Jun 22, 202621.7222.8121.4922.5022.502.65%113,336
Jun 18, 202622.1523.2621.7121.9221.92-8.05%159,472
Jun 17, 202622.3023.9522.3023.8423.844.10%99,482