Skip to main content

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

13.70 +0.07 (+0.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 13.63 13.89 13.46 13.70 87,618 +0.07(+0.51%)
Nov 12, 2024 13.47 13.95 13.41 13.63 197,639 +0.33(+2.48%)
Nov 11, 2024 13.24 13.73 13.21 13.30 104,497 -0.18(-1.34%)
Nov 08, 2024 13.56 13.70 13.38 13.48 167,158 -0.10(-0.74%)
Nov 07, 2024 14.10 14.10 13.55 13.58 51,960 -0.87(-6.02%)
Nov 06, 2024 15.28 15.39 14.43 14.45 103,066 -2.08(-12.58%)
Nov 05, 2024 17.21 17.21 16.47 16.53 33,263 -0.86(-4.95%)
Nov 04, 2024 17.19 17.65 16.94 17.39 177,753 +0.26(+1.52%)
Nov 01, 2024 17.28 17.50 16.72 17.13 107,774 -0.62(-3.49%)
Oct 31, 2024 16.71 17.78 16.69 17.75 163,616 +1.51(+9.30%)
Oct 30, 2024 15.70 16.24 15.61 16.24 122,548 +0.77(+4.98%)
Oct 29, 2024 16.06 16.26 15.34 15.47 60,765 -0.66(-4.09%)
Oct 28, 2024 15.87 16.17 15.76 16.13 227,233 -0.08(-0.49%)
Oct 25, 2024 16.46 16.47 15.66 16.21 208,753 -0.53(-3.17%)
Oct 24, 2024 16.99 17.20 16.69 16.74 203,143 -1.02(-5.74%)
Oct 23, 2024 16.94 18.15 16.88 17.76 60,258 +1.07(+6.41%)
Oct 22, 2024 16.85 17.00 16.55 16.69 53,875 +0.11(+0.66%)
Oct 21, 2024 16.90 17.15 16.58 16.58 74,678 -0.12(-0.72%)
Oct 18, 2024 16.70 16.86 16.58 16.70 84,035 -0.46(-2.68%)
Oct 17, 2024 16.56 17.16 16.56 17.16 109,188 -0.08(-0.46%)
Oct 16, 2024 17.31 17.77 17.22 17.24 52,239 -0.07(-0.40%)
Oct 15, 2024 16.50 17.65 16.38 17.31 40,669 +0.81(+4.91%)
Oct 14, 2024 16.62 16.73 16.24 16.50 28,874 -0.41(-2.42%)
Oct 11, 2024 17.10 17.18 16.75 16.91 185,778 +0.20(+1.20%)
Oct 10, 2024 17.00 17.21 16.42 16.71 118,230 -0.01(-0.06%)
Oct 09, 2024 16.87 17.21 16.70 16.72 52,958 -0.12(-0.71%)
Oct 08, 2024 17.50 17.61 16.73 16.84 63,579 -0.90(-5.07%)
Oct 07, 2024 17.22 17.88 17.19 17.74 210,633 +0.72(+4.23%)
Oct 04, 2024 17.17 17.70 17.00 17.02 279,545 -0.88(-4.92%)
Oct 03, 2024 18.31 18.43 17.48 17.90 55,968 -0.16(-0.89%)
Oct 02, 2024 18.27 18.50 17.73 18.06 62,742 -0.06(-0.33%)
Oct 01, 2024 17.14 18.53 17.14 18.12 125,389 +0.96(+5.59%)
Sep 30, 2024 17.28 17.77 17.08 17.16 60,557 +0.08(+0.47%)
Sep 27, 2024 16.57 17.22 16.56 17.08 291,124 +0.40(+2.40%)
Sep 26, 2024 16.02 17.30 16.02 16.68 140,299 -0.81(-4.63%)
Sep 25, 2024 17.97 17.97 17.36 17.49 47,171 -0.42(-2.35%)
Sep 24, 2024 18.07 18.75 17.80 17.91 85,350 -0.50(-2.72%)
Sep 23, 2024 18.45 18.63 18.25 18.41 67,958 -0.37(-1.97%)
Sep 20, 2024 19.15 19.71 18.53 18.78 101,533 -0.22(-1.16%)
Sep 19, 2024 19.50 19.70 18.65 19.00 78,781 -2.10(-9.95%)
Sep 18, 2024 20.36 21.13 20.00 21.10 94,921 +0.63(+3.08%)
Sep 17, 2024 19.94 20.67 19.78 20.47 36,100 -0.11(-0.53%)
Sep 16, 2024 20.66 21.04 20.48 20.58 30,518 +0.28(+1.38%)
Sep 13, 2024 20.78 20.78 20.19 20.30 138,274 -0.07(-0.34%)
Sep 12, 2024 21.12 21.30 20.23 20.37 145,445 -0.61(-2.91%)
Sep 11, 2024 22.42 23.94 20.91 20.98 105,262 -1.75(-7.70%)
Sep 10, 2024 23.19 23.90 22.67 22.73 59,424 -0.93(-3.93%)
Sep 09, 2024 23.71 24.50 23.38 23.66 55,311 -0.92(-3.74%)
Sep 06, 2024 22.36 24.83 22.36 24.58 215,297 +2.24(+10.03%)
Sep 05, 2024 22.90 22.90 21.65 22.34 75,372 -0.32(-1.41%)
Sep 04, 2024 23.19 23.28 22.01 22.66 67,400 +0.06(+0.27%)
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.