Skip to main content
logo
MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
22.21
+0.29 (1.32%)
Aug 6, 2026, 4:00 PM EDT - Market closed

BERZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202621.3822.9021.3822.9022.908.27%98,606
Jun 15, 202622.0322.0820.9421.1521.15-12.49%55,250
Jun 12, 202624.4225.1623.8724.1724.17-1.83%89,080
Jun 11, 202626.3127.3724.5124.6224.62-5.99%88,510
Jun 10, 202625.4226.2724.3526.1926.197.56%108,025
Jun 9, 202622.1226.7021.9224.3524.357.03%195,018
Jun 8, 202622.6323.1322.1622.7522.75-6.61%122,542
Jun 5, 202621.5124.5221.3524.3624.3618.14%240,073
Jun 4, 202620.9821.1020.3420.6220.624.46%23,742
Jun 3, 202618.7620.1818.7619.7419.743.73%82,219
Jun 2, 202619.0719.5619.0119.0319.031.28%35,976
Jun 1, 202619.1319.4418.4418.7918.79-1.93%49,673
May 29, 202619.7219.7919.1519.1619.16-5.25%88,844
May 28, 202621.3021.5620.1420.2220.22-5.90%32,985
May 27, 202621.7522.1821.4521.4921.49-2.41%40,383