Skip to main content

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

16.83 +0.12 (+0.72%)
Streaming Delayed Price Updated: 11:08 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 20.64 22.84 20.62 22.60 183,926 +2.45(+12.16%)
Aug 30, 2024 20.54 21.05 20.10 20.15 408,883 -1.14(-5.35%)
Aug 29, 2024 20.89 21.45 20.07 21.29 109,647 -0.17(-0.79%)
Aug 28, 2024 20.61 21.90 20.50 21.46 65,163 +0.96(+4.68%)
Aug 27, 2024 20.90 21.12 20.38 20.50 38,445 -0.02(-0.10%)
Aug 26, 2024 19.81 20.84 19.66 20.52 80,527 +0.85(+4.32%)
Aug 23, 2024 19.89 20.45 19.25 19.67 261,935 -0.74(-3.63%)
Aug 22, 2024 18.70 20.50 18.58 20.41 143,071 +1.43(+7.53%)
Aug 21, 2024 19.18 19.43 18.74 18.98 36,451 -0.14(-0.73%)
Aug 20, 2024 19.14 19.28 18.62 19.12 77,966 -0.07(-0.36%)
Aug 19, 2024 20.21 20.42 19.19 19.19 127,217 -1.13(-5.56%)
Aug 16, 2024 20.84 20.84 20.11 20.32 201,566 -0.09(-0.44%)
Aug 15, 2024 21.52 21.56 20.34 20.41 131,873 -2.06(-9.17%)
Aug 14, 2024 22.11 23.22 21.97 22.47 128,798 -0.15(-0.66%)
Aug 13, 2024 23.95 23.95 22.58 22.62 97,051 -2.01(-8.16%)
Aug 12, 2024 24.66 25.19 24.17 24.63 135,304 -0.17(-0.69%)
Aug 09, 2024 25.77 25.78 24.55 24.80 126,619 -0.48(-1.90%)
Aug 08, 2024 27.26 28.18 25.28 25.28 235,207 -3.56(-12.34%)
Aug 07, 2024 26.08 28.89 25.67 28.84 76,298 +0.98(+3.52%)
Aug 06, 2024 27.85 29.05 26.39 27.86 120,918 -0.50(-1.76%)
Aug 05, 2024 31.48 31.62 27.05 28.36 255,214 +2.45(+9.46%)
Aug 02, 2024 25.41 26.70 24.95 25.91 270,280 +3.17(+13.94%)
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.