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

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

5.320 +0.070 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 5.180 5.360 5.180 5.320 222,932 +0.07(+1.33%)
Jul 17, 2025 5.280 5.360 5.220 5.250 279,154 -0.04(-0.76%)
Jul 16, 2025 5.320 5.510 5.290 5.290 502,095 -0.09(-1.67%)
Jul 15, 2025 5.270 5.380 5.212 5.380 266,988 -0.06(-1.10%)
Jul 14, 2025 5.500 5.610 5.420 5.440 473,403 -0.07(-1.27%)
Jul 11, 2025 5.590 5.660 5.475 5.510 359,188 -0.05(-0.90%)
Jul 10, 2025 5.560 5.680 5.545 5.560 211,629 -0.07(-1.24%)
Jul 09, 2025 5.740 5.760 5.615 5.630 330,400 -0.16(-2.76%)
Jul 08, 2025 5.810 5.890 5.730 5.790 284,697 -0.15(-2.53%)
Jul 07, 2025 5.880 6.000 5.846 5.940 449,354 +0.19(+3.30%)
Jul 03, 2025 5.810 5.820 5.675 5.750 231,974 -0.17(-2.87%)
Jul 02, 2025 6.080 6.150 5.900 5.920 172,500 -0.18(-2.95%)
Jul 01, 2025 5.880 6.178 5.860 6.100 393,906 +0.38(+6.64%)
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 5.910 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 7.540 244,655 +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.