Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.14 +1.83 (+10.57%)
Official Closing Price Updated: 6:30 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 326.80 354.70 307.21 352.70 8,180 +42.01(+13.52%)
Apr 28, 2022 338.10 359.90 298.90 310.69 8,592 -61.01(-16.41%)
Apr 27, 2022 370.90 374.70 341.00 371.70 7,867 +7.50(+2.06%)
Apr 26, 2022 328.90 364.20 328.70 364.20 9,044 +46.20(+14.53%)
Apr 25, 2022 341.40 342.10 317.90 318.00 7,480 -15.10(-4.53%)
Apr 22, 2022 306.20 334.40 302.70 333.10 12,884 +24.20(+7.83%)
Apr 21, 2022 268.20 311.60 265.20 308.90 13,447 +27.10(+9.62%)
Apr 20, 2022 255.20 283.10 255.20 281.80 4,019 +38.00(+15.59%)
Apr 19, 2022 269.80 270.60 242.50 243.80 1,845 -21.40(-8.07%)
Apr 18, 2022 272.60 276.00 260.40 265.20 2,870 -3.70(-1.38%)
Apr 14, 2022 247.72 269.80 247.72 268.90 3,172 +22.30(+9.04%)
Apr 13, 2022 261.00 264.20 243.90 246.60 2,077 -11.70(-4.53%)
Apr 12, 2022 240.20 262.37 234.00 258.30 3,515 +5.10(+2.01%)
Apr 11, 2022 250.40 255.79 245.20 253.20 4,538 +17.10(+7.24%)
Apr 08, 2022 226.60 237.20 226.60 236.10 4,574 +12.70(+5.68%)
Apr 07, 2022 225.80 237.80 218.27 223.40 17,381 +0.68(+0.31%)
Apr 06, 2022 213.70 229.80 212.80 222.72 15,220 +19.92(+9.82%)
Apr 05, 2022 187.40 204.15 187.08 202.80 4,609 +17.80(+9.62%)
Apr 04, 2022 200.70 200.87 185.00 185.00 4,880 -21.20(-10.28%)
Apr 01, 2022 202.20 212.70 199.80 206.20 6,531 +3.10(+1.53%)
Mar 31, 2022 193.00 204.20 192.30 203.10 9,969 +13.00(+6.84%)
Mar 30, 2022 180.80 193.00 179.10 190.10 19,817 +10.10(+5.61%)
Mar 29, 2022 185.80 193.45 177.85 180.00 15,229 -14.00(-7.22%)
Mar 28, 2022 202.00 209.10 193.90 194.00 6,116 -13.80(-6.64%)
Mar 25, 2022 205.90 216.65 205.00 207.80 2,344 +2.90(+1.42%)
Mar 24, 2022 218.90 223.20 204.80 204.90 5,186 -18.10(-8.12%)
Mar 23, 2022 219.60 223.30 210.00 223.00 7,287 +14.20(+6.80%)
Mar 22, 2022 225.70 225.70 205.05 208.80 7,007 -15.90(-7.08%)
Mar 21, 2022 222.20 235.30 216.80 224.70 6,235 +3.80(+1.72%)
Mar 18, 2022 248.90 250.90 220.20 220.90 7,545 -25.00(-10.17%)
Mar 17, 2022 271.70 274.00 245.80 245.90 4,092 -19.10(-7.21%)
Mar 16, 2022 297.50 304.70 265.00 265.00 7,614 -50.20(-15.93%)
Mar 15, 2022 347.80 358.00 314.15 315.20 4,289 -43.40(-12.10%)
Mar 14, 2022 335.90 361.90 324.30 358.60 5,113 +29.10(+8.83%)
Mar 11, 2022 294.70 329.50 292.60 329.50 3,926 +25.70(+8.46%)
Mar 10, 2022 300.60 318.40 300.10 303.80 3,765 +13.40(+4.61%)
Mar 09, 2022 306.70 315.55 285.12 290.40 8,600 -47.50(-14.06%)
Mar 08, 2022 346.10 359.30 303.72 337.90 7,163 -4.60(-1.34%)
Mar 07, 2022 298.90 342.60 294.50 342.50 4,333 +45.63(+15.37%)
Mar 04, 2022 280.50 304.20 276.00 296.87 2,289 +18.59(+6.68%)
Mar 03, 2022 250.70 281.90 250.70 278.28 4,525 +25.49(+10.08%)
Mar 02, 2022 267.10 277.15 250.00 252.79 2,170 -15.91(-5.92%)
Mar 01, 2022 250.60 273.75 248.90 268.70 4,367 +18.90(+7.57%)
Feb 28, 2022 262.95 267.00 244.25 249.80 11,441 -11.31(-4.33%)
Feb 25, 2022 278.50 279.26 260.94 261.11 13,955 -29.39(-10.12%)
Feb 24, 2022 386.70 386.70 290.30 290.50 7,700 -48.62(-14.34%)
Feb 23, 2022 299.20 340.20 295.00 339.12 3,201 +27.90(+8.97%)
Feb 22, 2022 310.40 319.80 288.45 311.22 4,240 +13.21(+4.43%)
Feb 18, 2022 298.01 0 +14.25(+5.02%)
Feb 17, 2022 264.10 283.80 261.50 283.75 3,492 +29.05(+11.40%)
Feb 16, 2022 257.40 264.50 253.25 254.71 1,385 +6.26(+2.52%)
Feb 15, 2022 262.50 265.80 247.40 248.45 2,462 -28.45(-10.27%)
Feb 14, 2022 285.70 286.60 264.10 276.90 3,540 -6.40(-2.26%)
Feb 11, 2022 249.10 285.15 249.10 283.30 2,125 +30.80(+12.20%)
Feb 10, 2022 247.30 257.00 232.30 252.50 2,708 +16.30(+6.90%)
Feb 09, 2022 249.50 254.90 235.80 236.20 3,492 -23.40(-9.01%)
Feb 08, 2022 273.90 274.70 259.55 259.60 5,421 -11.82(-4.35%)
Feb 07, 2022 257.30 271.42 252.00 271.42 2,900 +13.72(+5.32%)
Feb 04, 2022 271.40 280.00 249.70 257.70 4,303 -19.50(-7.03%)
Feb 03, 2022 264.00 278.60 277.20 8,502 +42.10(+17.91%)
Feb 02, 2022 223.40 242.60 223.40 235.10 2,797 +9.59(+4.25%)
Feb 01, 2022 233.50 244.30 225.50 225.51 2,842 -10.09(-4.28%)
Jan 31, 2022 273.10 235.40 235.60 6,379 -47.49(-16.78%)
Jan 28, 2022 305.80 321.60 283.09 283.09 2,765 -23.39(-7.63%)
Jan 27, 2022 277.80 308.99 277.80 306.48 2,308 +16.51(+5.70%)
Jan 26, 2022 266.80 296.50 251.40 289.96 2,476 +0.26(+0.09%)
Jan 25, 2022 290.00 296.40 274.20 289.70 2,889 +24.60(+9.28%)
Jan 24, 2022 290.70 321.90 265.10 265.10 10,228 +0.00(+0.00%)
Jan 21, 2022 250.60 266.90 244.70 265.10 4,900 +28.37(+11.98%)
Jan 20, 2022 218.70 236.73 210.30 236.73 1,818 +13.63(+6.11%)
Jan 19, 2022 207.00 223.10 205.60 223.10 752 +10.50(+4.94%)
Jan 18, 2022 206.20 213.00 202.00 212.60 1,550 +16.41(+8.36%)
Jan 14, 2022 196.19 0 -6.01(-2.97%)
Jan 13, 2022 182.00 202.20 182.00 202.20 1,621 +16.72(+9.01%)
Jan 12, 2022 184.80 189.20 181.40 185.48 1,895 -2.38(-1.27%)
Jan 11, 2022 199.00 199.10 186.50 187.86 1,264 -9.54(-4.83%)
Jan 10, 2022 208.70 219.30 197.40 197.40 4,280 -1.97(-0.99%)
Jan 07, 2022 187.50 202.10 187.50 199.38 2,877 +8.28(+4.33%)
Jan 06, 2022 193.00 201.20 188.10 191.10 2,140 -0.07(-0.04%)
Jan 05, 2022 179.10 191.20 175.00 191.17 1,477 +19.05(+11.07%)
Jan 04, 2022 165.20 178.96 165.20 172.12 1,119 +7.51(+4.56%)
Jan 03, 2022 172.60 172.60 164.60 164.60 703 -13.41(-7.53%)
Dec 31, 2021 175.35 178.01 175.35 178.01 139 +5.06(+2.92%)
Dec 30, 2021 168.31 172.96 168.00 172.96 665 +3.12(+1.84%)
Dec 29, 2021 167.20 172.80 167.20 169.83 161 +0.48(+0.28%)
Dec 28, 2021 166.10 169.35 166.10 169.35 1,011 +4.11(+2.48%)
Dec 27, 2021 171.10 171.10 165.10 165.25 459 -8.65(-4.98%)
Dec 23, 2021 180.60 180.60 172.50 173.90 888 -7.45(-4.11%)
Dec 22, 2021 185.55 186.40 181.35 181.35 917 -4.45(-2.39%)
Dec 21, 2021 202.69 202.69 185.80 185.80 249 -23.44(-11.20%)
Dec 20, 2021 212.81 212.81 209.20 209.25 343 +9.82(+4.92%)
Dec 17, 2021 207.60 207.60 196.90 199.43 685 -1.08(-0.54%)
Dec 16, 2021 190.40 200.51 190.40 200.51 210 +15.29(+8.25%)
Dec 15, 2021 209.60 210.09 185.22 185.22 339 -16.08(-7.99%)
Dec 14, 2021 199.10 202.10 199.10 201.30 230 +6.60(+3.39%)
Dec 13, 2021 188.50 194.70 188.50 194.70 210 +9.17(+4.94%)
Dec 10, 2021 185.50 190.39 185.30 185.53 289 -0.05(-0.03%)
Dec 09, 2021 180.00 185.58 179.70 185.58 235 +11.44(+6.57%)
Dec 08, 2021 178.40 179.50 174.10 174.14 183 -5.45(-3.03%)
Dec 07, 2021 182.50 185.05 176.60 179.59 2,451 -20.08(-10.06%)
Dec 06, 2021 208.80 210.16 199.40 199.67 662 -4.83(-2.36%)
Dec 03, 2021 187.30 210.10 187.30 204.50 1,914 +14.30(+7.52%)
Dec 02, 2021 194.50 195.40 187.70 190.20 1,197 -0.15(-0.08%)
Dec 01, 2021 171.80 190.35 171.80 190.35 926 +16.75(+9.65%)
Nov 30, 2021 170.00 177.00 164.36 173.60 863 +9.24(+5.62%)
Nov 29, 2021 170.50 170.50 164.36 164.36 339 -12.31(-6.97%)
Nov 26, 2021 170.10 177.80 170.10 176.67 310 +7.58(+4.48%)
Nov 24, 2021 177.90 177.90 169.09 169.09 957 -5.11(-2.94%)
Nov 23, 2021 169.80 180.70 169.80 174.20 2,786 +8.40(+5.07%)
Nov 22, 2021 155.80 165.80 153.20 165.80 2,801 +7.35(+4.64%)
Nov 19, 2021 159.80 160.50 156.50 158.45 2,128 -4.55(-2.79%)
Nov 18, 2021 161.60 165.60 163.00 163.00 2,483 -5.03(-2.99%)
Nov 17, 2021 165.50 168.15 165.30 168.03 375 +2.30(+1.39%)
Nov 16, 2021 172.40 172.40 165.40 165.72 1,105 -5.69(-3.32%)
Nov 15, 2021 170.70 174.10 170.60 171.41 1,903 -0.96(-0.56%)
Nov 12, 2021 179.30 179.30 171.91 172.37 1,926 -7.72(-4.29%)
Nov 11, 2021 177.00 180.30 177.00 180.09 334 -3.26(-1.78%)
Nov 10, 2021 183.30 183.35 1,472 +9.96(+5.74%)
Nov 09, 2021 162.20 175.80 162.20 173.39 1,559 +8.36(+5.07%)
Nov 08, 2021 168.10 168.20 162.50 165.03 2,297 -4.41(-2.61%)
Nov 05, 2021 163.00 169.70 163.00 169.45 313 +3.55(+2.14%)
Nov 04, 2021 171.50 171.50 163.21 165.90 895 -8.01(-4.61%)
Nov 03, 2021 181.90 181.90 173.80 173.91 1,616 -7.34(-4.05%)
Nov 02, 2021 182.60 182.70 179.49 181.25 700 -0.25(-0.14%)
Nov 01, 2021 186.50 189.50 181.50 181.50 2,106 -6.00(-3.20%)
Oct 29, 2021 192.20 192.20 187.50 187.50 536 -3.01(-1.58%)
Oct 28, 2021 194.00 195.00 190.50 190.51 500 -8.12(-4.09%)
Oct 27, 2021 193.49 198.64 192.50 198.64 530 +1.35(+0.68%)
Oct 26, 2021 194.90 197.29 981 -2.29(-1.15%)
Oct 25, 2021 206.00 206.20 197.01 199.57 1,074 -11.47(-5.44%)
Oct 22, 2021 207.50 214.00 207.50 211.05 710 +9.73(+4.83%)
Oct 21, 2021 203.50 203.50 201.32 201.32 181 -6.48(-3.12%)
Oct 20, 2021 202.70 210.60 202.70 207.80 461 +3.41(+1.67%)
Oct 19, 2021 206.10 206.70 202.80 204.39 213 -2.71(-1.31%)
Oct 18, 2021 219.00 219.00 207.11 207.11 134 -9.89(-4.56%)
Oct 15, 2021 219.90 219.90 217.00 217.00 81 -4.23(-1.91%)
Oct 14, 2021 226.80 226.80 220.10 221.23 409 -14.18(-6.02%)
Oct 13, 2021 236.70 237.00 235.00 235.40 250 -8.26(-3.39%)
Oct 12, 2021 242.90 244.10 241.30 243.66 204 +1.89(+0.78%)
Oct 11, 2021 235.10 241.77 235.10 241.77 160 +4.31(+1.81%)
Oct 08, 2021 234.80 237.50 233.99 237.46 81 +5.28(+2.27%)
Oct 07, 2021 232.70 232.70 227.00 232.18 291 -6.25(-2.62%)
Oct 06, 2021 245.70 246.30 238.43 238.43 344 -5.45(-2.23%)
Oct 05, 2021 248.80 248.81 239.70 243.88 363 -13.01(-5.07%)
Oct 04, 2021 244.30 260.60 244.30 256.89 884 +18.00(+7.53%)
Oct 01, 2021 250.22 250.22 238.89 238.89 256 -5.78(-2.36%)
Sep 30, 2021 240.35 245.50 238.00 244.67 1,032 -3.89(-1.57%)
Sep 29, 2021 242.50 248.56 237.02 248.56 1,233 +5.15(+2.12%)
Sep 28, 2021 238.30 243.80 237.70 243.41 1,608 +21.96(+9.92%)
Sep 27, 2021 225.20 225.20 221.40 221.45 287 +2.06(+0.94%)
Sep 24, 2021 221.10 221.10 219.39 219.39 30 -1.46(-0.66%)
Sep 23, 2021 227.50 227.50 219.80 220.85 300 -10.15(-4.39%)
Sep 22, 2021 234.40 234.70 228.50 231.00 372 -8.17(-3.42%)
Sep 21, 2021 238.10 239.17 238.00 239.17 413 -2.65(-1.10%)
Sep 20, 2021 241.50 246.70 236.00 241.83 1,169 +16.54(+7.34%)
Sep 17, 2021 224.50 226.79 224.50 225.29 854 +5.29(+2.40%)
Sep 16, 2021 225.10 225.10 220.00 220.00 90 -2.42(-1.09%)
Sep 15, 2021 229.50 229.50 222.30 222.42 377 -3.58(-1.59%)
Sep 14, 2021 225.40 227.70 222.40 226.00 831 +1.39(+0.62%)
Sep 13, 2021 221.90 230.00 221.90 224.61 317 +2.21(+0.99%)
Sep 10, 2021 213.40 222.40 212.50 222.40 1,090 +3.40(+1.55%)
Sep 09, 2021 210.80 219.00 210.80 219.00 1,236 +1.99(+0.91%)
Sep 08, 2021 213.10 221.00 212.20 217.01 1,350 +7.71(+3.68%)
Sep 07, 2021 211.50 212.30 209.30 209.30 468 -3.82(-1.79%)
Sep 03, 2021 216.40 216.40 212.25 213.13 504 -3.47(-1.60%)
Sep 02, 2021 213.70 217.80 212.00 216.60 1,216 +1.70(+0.79%)
Sep 01, 2021 213.50 215.00 210.30 214.90 696 -1.59(-0.73%)
Aug 31, 2021 216.00 218.50 215.80 216.49 1,163 +7.40(+3.54%)
Aug 30, 2021 216.00 216.00 208.50 209.09 994 -8.31(-3.82%)
Aug 27, 2021 224.30 225.80 217.00 217.40 952 -10.20(-4.48%)
Aug 26, 2021 221.50 227.60 220.90 227.60 630 +3.93(+1.76%)
Aug 25, 2021 223.10 225.90 222.20 223.67 711 -1.73(-0.77%)
Aug 24, 2021 226.60 226.60 223.00 225.40 868 -1.09(-0.48%)
Aug 23, 2021 235.30 235.50 225.80 226.49 404 -14.91(-6.18%)
Aug 20, 2021 245.38 245.38 241.40 241.40 410 -11.37(-4.50%)
Aug 19, 2021 269.00 269.00 246.30 252.77 303 -2.21(-0.87%)
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.