Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.23 -0.72 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 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 (%)
Nov 30, 2023 4.730 4.960 4.710 4.850 877,621 +0.04(+0.83%)
Nov 29, 2023 4.680 4.810 4.603 4.810 432,575 +0.00(+0.00%)
Nov 28, 2023 4.920 4.960 4.790 4.810 595,858 -0.03(-0.62%)
Nov 27, 2023 4.850 4.860 4.710 4.840 436,222 +0.00(+0.00%)
Nov 24, 2023 4.810 4.880 4.800 4.840 192,128 +0.03(+0.62%)
Nov 22, 2023 4.770 4.830 4.630 4.810 512,397 -0.04(-0.82%)
Nov 21, 2023 4.820 4.909 4.780 4.850 435,701 +0.12(+2.54%)
Nov 20, 2023 4.910 4.920 4.690 4.730 727,359 -0.19(-3.86%)
Nov 17, 2023 4.980 5.040 4.880 4.920 320,341 -0.04(-0.81%)
Nov 16, 2023 5.100 5.140 4.940 4.960 731,470 -0.10(-1.98%)
Nov 15, 2023 5.000 5.160 5.000 5.060 762,214 -0.03(-0.59%)
Nov 14, 2023 5.150 5.220 5.030 5.090 898,519 -0.39(-7.12%)
Nov 13, 2023 5.520 5.630 5.421 5.480 622,534 +0.04(+0.74%)
Nov 10, 2023 5.830 5.880 5.420 5.440 598,964 -0.50(-8.42%)
Nov 09, 2023 5.760 5.970 5.660 5.940 888,340 +0.10(+1.71%)
Nov 08, 2023 5.820 5.970 5.770 5.840 968,045 -0.02(-0.34%)
Nov 07, 2023 6.040 6.095 5.795 5.860 514,389 -0.24(-3.93%)
Nov 06, 2023 6.110 6.265 6.030 6.100 429,175 -0.08(-1.29%)
Nov 03, 2023 6.330 6.370 6.090 6.180 424,716 -0.28(-4.33%)
Nov 02, 2023 6.500 6.645 6.400 6.460 593,981 -0.39(-5.69%)
Nov 01, 2023 7.410 7.410 6.810 6.850 529,543 -0.64(-8.54%)
Oct 31, 2023 7.640 7.850 7.452 7.490 501,294 -0.13(-1.71%)
Oct 30, 2023 7.720 7.860 7.470 7.620 542,192 -0.30(-3.79%)
Oct 27, 2023 7.910 8.040 7.680 7.920 1,053,051 -0.43(-5.15%)
Oct 26, 2023 7.890 8.500 7.740 8.350 1,069,642 +0.54(+6.91%)
Oct 25, 2023 7.260 7.870 7.220 7.810 868,594 +0.72(+10.16%)
Oct 24, 2023 7.210 7.360 7.060 7.090 308,102 -0.25(-3.41%)
Oct 23, 2023 7.540 7.700 7.060 7.340 591,188 -0.08(-1.08%)
Oct 20, 2023 7.070 7.420 7.000 7.420 667,024 +0.36(+5.10%)
Oct 19, 2023 6.790 7.105 6.690 7.060 1,944,033 -0.02(-0.28%)
Oct 18, 2023 6.930 7.140 6.760 7.080 975,552 +0.35(+5.20%)
Oct 17, 2023 6.920 7.100 6.620 6.730 1,209,242 +0.09(+1.36%)
Oct 16, 2023 6.830 6.850 6.550 6.640 994,918 -0.25(-3.63%)
Oct 13, 2023 6.490 6.935 6.460 6.890 809,756 +0.39(+6.00%)
Oct 12, 2023 6.480 6.660 6.250 6.500 1,173,342 +0.00(+0.00%)
Oct 11, 2023 6.590 6.700 6.465 6.500 353,926 -0.19(-2.84%)
Oct 10, 2023 6.720 6.790 6.460 6.690 506,156 -0.05(-0.74%)
Oct 09, 2023 6.990 7.080 6.700 6.740 576,428 -0.06(-0.88%)
Oct 06, 2023 7.410 7.490 6.720 6.800 640,494 -0.44(-6.08%)
Oct 05, 2023 7.230 7.490 7.170 7.240 406,865 +0.02(+0.28%)
Oct 04, 2023 7.490 7.550 7.180 7.220 474,820 -0.37(-4.81%)
Oct 03, 2023 7.370 7.700 7.105 7.585 283,431 +0.38(+5.20%)
Oct 02, 2023 7.470 7.520 7.110 7.210 318,893 -0.26(-3.48%)
Sep 29, 2023 7.310 7.540 7.132 7.470 768,436 -0.11(-1.45%)
Sep 28, 2023 7.890 8.010 7.390 7.580 543,183 -0.21(-2.70%)
Sep 27, 2023 7.760 8.080 7.630 7.790 524,112 -0.05(-0.64%)
Sep 26, 2023 7.670 7.920 7.600 7.840 478,386 +0.37(+4.95%)
Sep 25, 2023 7.740 7.650 7.470 7.470 414,444 -0.17(-2.23%)
Sep 22, 2023 7.460 7.685 7.340 7.640 508,978 +0.01(+0.13%)
Sep 21, 2023 7.480 7.630 7.350 7.630 574,546 +0.47(+6.56%)
Sep 20, 2023 6.670 7.160 6.620 7.160 599,125 +0.43(+6.39%)
Sep 19, 2023 6.740 6.900 6.650 6.730 392,224 +0.07(+1.05%)
Sep 18, 2023 6.770 6.810 6.590 6.660 428,701 -0.02(-0.30%)
Sep 15, 2023 6.330 6.740 6.300 6.680 641,254 +0.42(+6.71%)
Sep 14, 2023 6.240 6.400 6.172 6.260 566,492 -0.09(-1.42%)
Sep 13, 2023 6.400 6.460 6.220 6.350 470,669 -0.10(-1.55%)
Sep 12, 2023 6.310 6.450 6.145 6.450 442,402 +0.23(+3.70%)
Sep 11, 2023 6.260 6.470 6.170 6.220 497,630 -0.32(-4.89%)
Sep 08, 2023 6.510 6.589 6.340 6.540 698,709 +0.01(+0.15%)
Sep 07, 2023 6.690 6.750 6.480 6.530 888,739 +0.17(+2.67%)
Sep 06, 2023 6.220 6.520 6.210 6.360 613,365 +0.16(+2.58%)
Sep 05, 2023 6.380 6.418 6.092 6.200 715,276 -0.12(-1.90%)
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.