Skip to main content

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

6.050 +0.330 (+5.77%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.650 5.780 5.650 5.720 201,942 -0.07(-1.21%)
Jun 27, 2025 5.750 5.935 5.640 5.790 414,291 -0.01(-0.17%)
Jun 26, 2025 5.830 5.930 5.775 5.800 288,848 -0.14(-2.36%)
Jun 25, 2025 5.900 6.030 5.840 5.940 365,746 -0.08(-1.33%)
Jun 24, 2025 6.250 6.250 5.990 6.020 575,733 -0.48(-7.38%)
Jun 23, 2025 6.710 6.860 6.480 6.500 479,552 -0.23(-3.42%)
Jun 20, 2025 6.480 6.840 6.415 6.730 446,418 +0.10(+1.51%)
Jun 18, 2025 6.650 6.715 6.490 6.630 317,802 -0.08(-1.19%)
Jun 17, 2025 6.590 6.730 6.450 6.710 717,702 +0.20(+3.07%)
Jun 16, 2025 6.810 6.810 6.480 6.510 512,693 -0.52(-7.40%)
Jun 13, 2025 7.060 7.125 6.820 7.030 608,917 +0.28(+4.15%)
Jun 12, 2025 6.810 6.820 6.660 6.750 236,382 +0.04(+0.60%)
Jun 11, 2025 6.560 6.820 6.520 6.710 376,187 +0.06(+0.90%)
Jun 10, 2025 6.870 6.930 6.610 6.650 341,460 -0.26(-3.76%)
Jun 09, 2025 7.070 7.120 6.870 6.910 401,795 -0.19(-2.68%)
Jun 06, 2025 7.120 7.160 7.010 7.100 259,512 -0.31(-4.18%)
Jun 05, 2025 7.040 7.520 6.860 7.410 314,414 +0.30(+4.22%)
Jun 04, 2025 7.120 7.330 7.040 7.110 136,639 -0.05(-0.70%)
Jun 03, 2025 7.390 7.490 7.080 7.160 219,742 -0.29(-3.89%)
Jun 02, 2025 7.720 7.770 7.425 7.450 147,369 -0.21(-2.74%)
May 30, 2025 7.590 8.050 7.570 7.660 425,125 +0.11(+1.46%)
May 29, 2025 7.240 7.690 7.220 7.550 241,389 +0.01(+0.13%)
May 28, 2025 7.400 7.580 7.350 7.540 244,355 +0.07(+0.94%)
May 27, 2025 7.730 7.810 7.450 7.470 270,857 -0.63(-7.78%)
May 23, 2025 8.220 8.260 7.930 8.100 425,149 +0.30(+3.85%)
May 22, 2025 7.840 7.930 7.560 7.800 308,513 -0.07(-0.89%)
May 21, 2025 7.720 7.970 7.320 7.870 291,425 +0.32(+4.24%)
May 20, 2025 7.540 7.710 7.490 7.550 212,353 +0.09(+1.21%)
May 19, 2025 7.770 7.770 7.430 7.460 344,234 +0.11(+1.50%)
May 16, 2025 7.360 7.560 7.350 7.350 291,561 -0.20(-2.65%)
May 15, 2025 7.630 7.770 7.395 7.550 217,229 +0.12(+1.62%)
May 14, 2025 7.480 7.570 7.279 7.430 340,952 -0.24(-3.13%)
May 13, 2025 8.220 8.246 7.550 7.670 283,934 -0.74(-8.80%)
May 12, 2025 8.350 8.770 8.350 8.410 400,480 -1.36(-13.92%)
May 09, 2025 9.640 9.950 9.550 9.770 188,402 -0.04(-0.41%)
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%)
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.