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

25.97 +0.13 (+0.50%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.11 26.47 25.11 25.84 67,461 +0.07(+0.27%)
Mar 26, 2024 25.19 25.78 24.99 25.77 24,432 +0.05(+0.19%)
Mar 25, 2024 26.72 26.73 25.31 25.72 64,551 +23.13(+893.10%)
Mar 22, 2024 2.620 2.640 2.570 2.590 319,842 -0.02(-0.77%)
Mar 21, 2024 2.520 2.620 2.502 2.610 894,252 -0.08(-2.97%)
Mar 20, 2024 2.760 2.830 2.680 2.690 540,154 -0.11(-3.93%)
Mar 19, 2024 2.870 2.940 2.790 2.800 455,106 +0.02(+0.72%)
Mar 18, 2024 2.780 2.819 2.725 2.780 527,667 -0.15(-5.12%)
Mar 15, 2024 2.910 2.950 2.851 2.930 753,777 +0.14(+5.02%)
Mar 14, 2024 2.710 2.840 2.690 2.790 583,398 +0.06(+2.20%)
Mar 13, 2024 2.660 2.745 2.660 2.730 474,684 +0.11(+4.20%)
Mar 12, 2024 2.710 2.810 2.610 2.620 580,775 -0.16(-5.76%)
Mar 11, 2024 2.770 2.820 2.720 2.780 614,986 +0.07(+2.58%)
Mar 08, 2024 2.530 2.730 2.450 2.710 1,232,460 +0.13(+5.04%)
Mar 07, 2024 2.660 2.710 2.550 2.580 581,407 -0.17(-6.18%)
Mar 06, 2024 2.670 2.810 2.670 2.750 735,707 -0.04(-1.43%)
Mar 05, 2024 2.680 2.850 2.680 2.790 1,123,144 +0.19(+7.31%)
Mar 04, 2024 2.570 2.600 2.530 2.600 677,658 +0.04(+1.56%)
Mar 01, 2024 2.710 2.710 2.545 2.560 651,744 -0.19(-6.91%)
Feb 29, 2024 2.820 2.870 2.730 2.750 571,591 -0.13(-4.51%)
Feb 28, 2024 2.890 2.920 2.855 2.880 606,196 +0.04(+1.41%)
Feb 27, 2024 2.800 2.900 2.800 2.840 387,499 -0.04(-1.39%)
Feb 26, 2024 2.890 2.909 2.791 2.880 952,993 -0.08(-2.70%)
Feb 23, 2024 2.880 2.998 2.850 2.960 586,224 +0.02(+0.68%)
Feb 22, 2024 3.010 3.068 2.910 2.940 1,440,641 -0.39(-11.71%)
Feb 21, 2024 3.330 3.430 3.305 3.330 933,894 +0.21(+6.73%)
Feb 20, 2024 3.080 3.230 3.039 3.120 1,250,947 +0.09(+2.97%)
Feb 16, 2024 2.890 3.030 2.880 3.030 644,586 +0.15(+5.21%)
Feb 15, 2024 2.890 2.965 2.870 2.880 411,844 -0.02(-0.69%)
Feb 14, 2024 2.970 3.019 2.895 2.900 520,316 -0.17(-5.54%)
Feb 13, 2024 3.130 3.160 2.970 3.070 922,388 +0.16(+5.50%)
Feb 12, 2024 2.840 2.928 2.795 2.910 548,373 +0.07(+2.46%)
Feb 09, 2024 2.930 2.950 2.835 2.840 402,022 -0.14(-4.70%)
Feb 08, 2024 2.980 2.990 2.925 2.980 252,574 +0.00(+0.00%)
Feb 07, 2024 3.080 3.100 2.970 2.980 521,679 -0.18(-5.70%)
Feb 06, 2024 3.060 3.220 3.030 3.160 611,774 +0.11(+3.61%)
Feb 05, 2024 3.030 3.170 3.010 3.050 934,519 +0.01(+0.33%)
Feb 02, 2024 3.200 3.240 3.018 3.040 949,109 -0.30(-8.98%)
Feb 01, 2024 3.390 3.430 3.319 3.340 675,637 -0.12(-3.47%)
Jan 31, 2024 3.410 3.470 3.301 3.460 1,110,913 +0.22(+6.79%)
Jan 30, 2024 3.150 3.265 3.140 3.240 344,450 +0.09(+2.86%)
Jan 29, 2024 3.250 3.269 3.140 3.150 304,898 -0.12(-3.67%)
Jan 26, 2024 3.280 3.310 3.210 3.270 599,727 +0.09(+2.83%)
Jan 25, 2024 3.130 3.260 3.090 3.180 690,550 -0.01(-0.31%)
Jan 24, 2024 3.200 3.220 3.050 3.190 939,101 -0.17(-5.06%)
Jan 23, 2024 3.350 3.430 3.290 3.360 562,358 +0.00(+0.00%)
Jan 22, 2024 3.280 3.400 3.250 3.360 535,361 +0.00(+0.00%)
Jan 19, 2024 3.550 3.600 3.360 3.360 649,544 -0.27(-7.44%)
Jan 18, 2024 3.650 3.760 3.590 3.630 724,578 -0.16(-4.22%)
Jan 17, 2024 3.830 3.980 3.790 3.790 785,340 +0.05(+1.34%)
Jan 16, 2024 3.820 3.850 3.680 3.740 864,543 -0.08(-2.09%)
Jan 12, 2024 3.780 3.850 3.735 3.820 656,051 +0.02(+0.53%)
Jan 11, 2024 3.780 3.970 3.720 3.800 943,959 -0.07(-1.81%)
Jan 10, 2024 3.940 3.990 3.840 3.870 378,532 -0.11(-2.76%)
Jan 09, 2024 4.120 4.130 3.925 3.980 440,112 -0.05(-1.24%)
Jan 08, 2024 4.340 4.350 4.030 4.030 456,526 -0.39(-8.82%)
Jan 05, 2024 4.450 4.470 4.310 4.420 524,687 -0.02(-0.45%)
Jan 04, 2024 4.440 4.465 4.315 4.440 837,947 +0.05(+1.14%)
Jan 03, 2024 4.400 4.420 4.305 4.390 805,892 +0.13(+3.05%)
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.