Skip to main content

Microsectors Fang & Innovation -3X ETN (NY: BERZ )

20.67 -0.76 (-3.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 20.90 21.07 20.51 20.67 181,433 -0.76(-3.55%)
Jun 13, 2024 21.07 21.75 21.00 21.43 175,057 -0.71(-3.21%)
Jun 12, 2024 22.30 22.34 21.76 22.14 97,628 -0.93(-4.03%)
Jun 11, 2024 23.61 24.10 23.07 23.07 94,945 -0.49(-2.08%)
Jun 10, 2024 24.21 24.21 23.46 23.56 53,350 -0.21(-0.88%)
Jun 07, 2024 23.99 24.11 23.36 23.77 138,854 -0.17(-0.71%)
Jun 06, 2024 23.64 24.03 23.61 23.94 58,591 +0.02(+0.08%)
Jun 05, 2024 25.28 25.49 23.92 23.92 84,734 -2.10(-8.07%)
Jun 04, 2024 25.87 26.44 25.74 26.02 37,224 +0.13(+0.50%)
Jun 03, 2024 25.35 26.80 25.26 25.89 81,188 -0.26(-0.99%)
May 31, 2024 26.01 28.00 26.01 26.15 277,123 -0.09(-0.34%)
May 30, 2024 25.00 26.53 25.00 26.24 175,477 +2.24(+9.33%)
May 29, 2024 24.30 24.32 23.65 24.00 86,590 +0.43(+1.82%)
May 28, 2024 23.77 24.31 23.52 23.57 73,068 -0.52(-2.16%)
May 24, 2024 24.98 25.07 23.88 24.09 155,126 -1.13(-4.48%)
May 23, 2024 23.60 25.64 23.50 25.22 379,684 +0.52(+2.11%)
May 22, 2024 24.22 25.11 24.04 24.70 108,974 +0.41(+1.69%)
May 21, 2024 25.08 25.08 24.24 24.29 54,917 +0.06(+0.25%)
May 20, 2024 24.60 24.60 24.18 24.23 20,830 -0.72(-2.89%)
May 17, 2024 24.73 25.40 24.60 24.95 64,485 -0.04(-0.16%)
May 16, 2024 24.80 24.99 24.40 24.99 120,114 +0.07(+0.28%)
May 15, 2024 25.81 26.25 24.86 24.92 126,310 -1.49(-5.64%)
May 14, 2024 27.34 27.34 26.33 26.41 34,865 -0.73(-2.69%)
May 13, 2024 27.20 27.46 26.99 27.14 82,020 -0.54(-1.95%)
May 10, 2024 27.19 27.86 26.69 27.68 153,076 -0.02(-0.07%)
May 09, 2024 27.32 27.98 27.25 27.70 138,490 +0.49(+1.80%)
May 08, 2024 27.81 27.81 26.87 27.21 35,958 +0.22(+0.82%)
May 07, 2024 26.82 27.16 26.54 26.99 51,821 +0.18(+0.67%)
May 06, 2024 27.73 27.93 26.80 26.81 102,086 -1.69(-5.93%)
May 03, 2024 28.77 29.26 28.30 28.50 121,523 -1.81(-5.97%)
May 02, 2024 30.79 32.07 30.24 30.31 271,477 -1.41(-4.45%)
May 01, 2024 31.30 32.08 29.58 31.72 73,294 +0.99(+3.22%)
Apr 30, 2024 29.16 30.73 28.77 30.73 59,348 +2.03(+7.07%)
Apr 29, 2024 28.47 29.37 28.40 28.70 65,758 -0.85(-2.88%)
Apr 26, 2024 30.12 30.64 29.14 29.55 123,241 -1.25(-4.06%)
Apr 25, 2024 33.03 33.28 30.56 30.80 250,748 +0.24(+0.79%)
Apr 24, 2024 29.57 31.24 29.39 30.56 69,812 -0.31(-1.00%)
Apr 23, 2024 32.23 32.47 30.76 30.87 46,194 -2.11(-6.40%)
Apr 22, 2024 33.11 34.45 32.40 32.98 75,543 -0.96(-2.83%)
Apr 19, 2024 31.42 34.26 31.42 33.94 200,329 +3.17(+10.30%)
Apr 18, 2024 29.88 30.77 29.41 30.77 144,494 +0.95(+3.19%)
Apr 17, 2024 28.01 30.02 28.01 29.82 133,793 +1.37(+4.82%)
Apr 16, 2024 29.02 29.14 27.97 28.45 48,158 -0.34(-1.17%)
Apr 15, 2024 26.55 28.88 26.55 28.79 143,626 +1.91(+7.09%)
Apr 12, 2024 26.23 27.11 26.09 26.88 128,125 +1.56(+6.16%)
Apr 11, 2024 26.60 27.02 25.20 25.32 70,328 -1.54(-5.73%)
Apr 10, 2024 27.38 27.43 26.81 26.86 116,736 +0.48(+1.82%)
Apr 09, 2024 26.22 27.33 26.11 26.38 64,940 -0.39(-1.44%)
Apr 08, 2024 26.25 26.93 26.17 26.77 40,149 +0.11(+0.40%)
Apr 05, 2024 27.26 27.59 26.15 26.66 175,341 -0.86(-3.12%)
Apr 04, 2024 25.12 27.52 24.93 27.52 126,888 +1.72(+6.67%)
Apr 03, 2024 26.82 26.83 25.62 25.80 32,057 -0.35(-1.34%)
Apr 02, 2024 26.72 27.00 26.14 26.15 31,101 +0.74(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.