Skip to main content

MicroSectors FANG & Innovation -3x Inverse Leveraged ETN (NY:BERZ)

9.810 -0.540 (-5.22%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 9.910 10.13 9.500 9.810 301,154 -0.54(-5.22%)
May 07, 2025 10.57 10.94 10.24 10.35 200,208 -0.32(-3.00%)
May 06, 2025 10.80 10.92 10.45 10.67 281,176 +0.49(+4.81%)
May 05, 2025 10.23 10.28 9.940 10.18 179,580 +0.22(+2.21%)
May 02, 2025 10.25 10.36 9.740 9.960 461,469 -0.76(-7.09%)
May 01, 2025 10.35 10.73 10.08 10.72 519,532 -0.44(-3.94%)
Apr 30, 2025 11.94 12.19 11.04 11.16 369,617 +0.11(+1.00%)
Apr 29, 2025 11.37 11.47 10.99 11.05 182,849 -0.10(-0.90%)
Apr 28, 2025 11.12 11.79 10.91 11.15 363,335 +0.00(+0.00%)
Apr 25, 2025 11.95 12.05 11.07 11.15 472,312 -0.75(-6.30%)
Apr 24, 2025 13.22 13.24 11.88 11.90 305,295 -1.71(-12.56%)
Apr 23, 2025 13.20 13.76 12.59 13.61 472,598 -1.59(-10.46%)
Apr 22, 2025 16.05 16.23 14.77 15.20 232,175 -1.57(-9.36%)
Apr 21, 2025 16.30 17.41 16.10 16.77 251,333 +1.29(+8.33%)
Apr 17, 2025 14.97 15.91 14.97 15.48 248,508 +0.15(+0.98%)
Apr 16, 2025 14.96 16.12 14.52 15.33 358,499 +1.53(+11.09%)
Apr 15, 2025 13.95 13.99 13.34 13.80 120,971 -0.19(-1.36%)
Apr 14, 2025 12.89 14.45 12.85 13.99 233,105 -0.39(-2.71%)
Apr 11, 2025 15.14 15.65 14.17 14.38 287,617 -0.57(-3.81%)
Apr 10, 2025 14.18 16.14 13.90 14.95 366,482 +2.03(+15.71%)
Apr 09, 2025 22.77 22.89 12.41 12.92 464,232 -10.28(-44.31%)
Apr 08, 2025 18.81 24.19 17.93 23.20 398,914 +1.39(+6.37%)
Apr 07, 2025 25.39 26.15 19.44 21.81 418,686 -0.53(-2.37%)
Apr 04, 2025 20.24 22.54 19.98 22.34 375,953 +4.04(+22.08%)
Apr 03, 2025 17.73 18.34 17.29 18.30 266,840 +2.95(+19.22%)
Apr 02, 2025 16.60 16.60 14.86 15.35 145,825 -0.40(-2.54%)
Apr 01, 2025 16.35 16.76 15.58 15.75 284,392 -0.43(-2.66%)
Mar 31, 2025 17.09 17.80 16.10 16.18 314,183 +0.32(+2.02%)
Mar 28, 2025 14.66 16.03 14.58 15.86 305,441 +1.44(+9.99%)
Mar 27, 2025 14.30 14.64 13.84 14.42 167,310 +0.40(+2.85%)
Mar 26, 2025 12.92 14.22 12.87 14.02 217,006 +1.21(+9.45%)
Mar 25, 2025 13.02 13.14 12.79 12.81 166,830 -0.32(-2.44%)
Mar 24, 2025 13.64 13.64 13.05 13.13 160,255 -1.32(-9.13%)
Mar 21, 2025 15.18 15.38 14.39 14.45 239,039 -0.19(-1.30%)
Mar 20, 2025 14.98 14.98 14.00 14.64 130,155 +0.04(+0.27%)
Mar 19, 2025 14.93 15.14 14.07 14.60 120,728 -0.44(-2.93%)
Mar 18, 2025 14.64 15.31 14.63 15.04 125,610 +0.88(+6.21%)
Mar 17, 2025 14.43 14.59 13.86 14.16 108,994 -0.36(-2.48%)
Mar 14, 2025 15.36 15.46 14.44 14.52 239,411 -1.61(-9.98%)
Mar 13, 2025 15.11 16.36 15.09 16.13 97,225 +1.09(+7.25%)
Mar 12, 2025 15.20 15.94 14.80 15.04 120,509 -1.65(-9.89%)
Mar 11, 2025 17.19 17.32 15.80 16.69 220,123 -0.43(-2.51%)
Mar 10, 2025 15.93 17.59 15.89 17.12 246,320 +2.25(+15.13%)
Mar 07, 2025 15.49 16.32 14.68 14.87 262,882 -0.48(-3.13%)
Mar 06, 2025 14.80 15.58 14.24 15.35 322,059 +1.53(+11.07%)
Mar 05, 2025 14.45 14.98 13.69 13.82 115,819 -0.82(-5.60%)
Mar 04, 2025 15.01 15.78 13.72 14.64 182,266 +0.22(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.