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

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

27.68 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 4.050 4.330 4.050 4.260 873,699 +0.33(+8.40%)
Dec 29, 2023 3.840 3.990 3.835 3.930 493,245 +0.07(+1.81%)
Dec 28, 2023 3.790 3.860 3.780 3.860 230,042 +0.03(+0.78%)
Dec 27, 2023 3.820 3.860 3.780 3.830 160,940 -0.02(-0.52%)
Dec 26, 2023 3.900 3.910 3.820 3.850 233,163 -0.09(-2.28%)
Dec 22, 2023 3.890 4.000 3.885 3.940 422,998 +0.00(+0.00%)
Dec 21, 2023 3.980 4.065 3.920 3.940 459,353 -0.23(-5.52%)
Dec 20, 2023 4.000 4.180 3.910 4.170 572,016 +0.21(+5.17%)
Dec 19, 2023 4.040 4.040 3.960 3.965 440,071 -0.09(-2.34%)
Dec 18, 2023 4.170 4.180 4.000 4.060 413,175 -0.15(-3.56%)
Dec 15, 2023 4.300 4.310 4.130 4.210 414,158 -0.09(-2.09%)
Dec 14, 2023 4.290 4.420 4.220 4.300 585,999 -0.01(-0.23%)
Dec 13, 2023 4.420 4.460 4.255 4.310 676,804 -0.12(-2.71%)
Dec 12, 2023 4.610 4.620 4.425 4.430 258,061 -0.13(-2.85%)
Dec 11, 2023 4.710 4.750 4.540 4.560 465,935 -0.16(-3.39%)
Dec 08, 2023 4.920 4.920 4.720 4.720 588,800 -0.12(-2.48%)
Dec 07, 2023 5.050 5.070 4.820 4.840 618,237 -0.37(-7.10%)
Dec 06, 2023 4.900 5.218 4.880 5.210 600,244 +0.15(+2.96%)
Dec 05, 2023 5.220 5.230 5.009 5.060 461,691 -0.07(-1.36%)
Dec 04, 2023 5.040 5.260 5.020 5.130 703,582 +0.29(+5.99%)
Dec 01, 2023 4.910 4.990 4.810 4.840 1,131,416 -0.01(-0.21%)
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%)
Sep 01, 2023 6.190 6.410 6.140 6.320 725,708 +0.01(+0.16%)
Aug 31, 2023 6.470 6.470 6.210 6.310 776,041 -0.20(-3.07%)
Aug 30, 2023 6.690 6.779 6.450 6.510 972,618 -0.15(-2.25%)
Aug 29, 2023 7.312 7.350 6.610 6.660 645,791 -0.58(-7.95%)
Aug 28, 2023 7.220 7.450 7.140 7.235 244,306 -0.19(-2.62%)
Aug 25, 2023 7.610 7.900 7.260 7.430 1,113,469 -0.24(-3.13%)
Aug 24, 2023 6.760 7.670 6.750 7.670 1,170,815 +0.62(+8.79%)
Aug 23, 2023 7.490 7.530 6.970 7.050 613,678 -0.52(-6.87%)
Aug 22, 2023 7.190 7.610 7.190 7.570 377,025 +0.11(+1.47%)
Aug 21, 2023 7.920 7.950 7.422 7.460 806,544 -0.60(-7.44%)
Aug 18, 2023 8.350 8.380 7.955 8.060 774,755 +0.08(+1.00%)
Aug 17, 2023 7.580 8.020 7.570 7.980 700,366 +0.31(+4.04%)
Aug 16, 2023 7.390 7.670 7.300 7.670 518,015 +0.39(+5.36%)
Aug 15, 2023 7.030 7.320 6.982 7.280 488,255 +0.30(+4.30%)
Aug 14, 2023 7.570 7.620 6.970 6.980 842,008 -0.48(-6.43%)
Aug 11, 2023 7.420 7.560 7.300 7.460 552,973 +0.23(+3.18%)
Aug 10, 2023 7.070 7.330 6.820 7.230 734,759 -0.01(-0.14%)
Aug 09, 2023 6.770 7.280 6.770 7.240 546,739 +0.45(+6.63%)
Aug 08, 2023 6.740 6.980 6.730 6.790 527,527 +0.25(+3.82%)
Aug 07, 2023 6.590 6.770 6.510 6.540 779,886 -0.13(-1.95%)
Aug 04, 2023 6.600 6.730 6.340 6.670 751,171 -0.12(-1.77%)
Aug 03, 2023 7.000 7.000 6.640 6.790 710,353 +0.09(+1.34%)
Aug 02, 2023 6.330 6.840 6.330 6.700 657,550 +0.55(+8.94%)
Aug 01, 2023 6.200 6.309 6.095 6.150 296,375 +0.01(+0.16%)
Jul 31, 2023 6.160 6.250 6.100 6.140 244,021 -0.07(-1.13%)
Jul 28, 2023 6.410 6.480 6.145 6.210 464,544 -0.48(-7.17%)
Jul 27, 2023 6.330 6.770 6.260 6.690 402,726 -0.09(-1.33%)
Jul 26, 2023 6.780 6.960 6.650 6.780 272,562 +0.05(+0.74%)
Jul 25, 2023 6.810 6.840 6.620 6.730 201,765 -0.16(-2.32%)
Jul 24, 2023 6.870 7.035 6.820 6.890 255,696 -0.03(-0.43%)
Jul 21, 2023 6.720 6.955 6.670 6.920 408,149 +0.04(+0.58%)
Jul 20, 2023 6.510 6.950 6.440 6.880 566,970 +0.66(+10.61%)
Jul 19, 2023 6.110 6.270 6.050 6.220 443,816 -0.01(-0.16%)
Jul 18, 2023 6.450 6.580 6.175 6.230 428,262 -0.17(-2.66%)
Jul 17, 2023 6.590 6.620 6.340 6.400 263,541 -0.25(-3.76%)
Jul 14, 2023 6.560 6.710 6.340 6.650 363,827 +0.08(+1.22%)
Jul 13, 2023 6.760 6.840 6.521 6.570 373,668 -0.38(-5.47%)
Jul 12, 2023 7.070 7.210 6.930 6.950 508,996 -0.38(-5.18%)
Jul 11, 2023 7.410 7.600 7.310 7.330 298,959 -0.16(-2.14%)
Jul 10, 2023 7.560 7.750 7.490 7.490 280,347 -0.09(-1.19%)
Jul 07, 2023 7.510 7.580 7.280 7.580 391,781 +0.05(+0.66%)
Jul 06, 2023 7.560 7.740 7.515 7.530 640,895 +0.23(+3.15%)
Jul 05, 2023 7.320 7.320 7.140 7.300 376,437 +0.06(+0.83%)
Jul 03, 2023 7.270 7.370 7.200 7.240 309,555 -0.15(-2.03%)
Jun 30, 2023 7.460 7.510 7.265 7.390 504,187 -0.32(-4.15%)
Jun 29, 2023 7.520 7.810 7.510 7.710 361,629 +0.13(+1.72%)
Jun 28, 2023 7.840 7.840 7.410 7.580 527,633 -0.06(-0.79%)
Jun 27, 2023 8.000 8.090 7.580 7.640 351,804 -0.49(-6.03%)
Jun 26, 2023 7.760 8.130 7.500 8.130 401,830 +0.38(+4.90%)
Jun 23, 2023 7.830 7.910 7.610 7.750 389,741 +0.19(+2.51%)
Jun 22, 2023 7.880 7.930 7.545 7.560 627,341 -0.21(-2.70%)
Jun 21, 2023 7.270 7.780 7.200 7.770 703,052 +0.57(+7.92%)
Jun 20, 2023 7.280 7.470 7.140 7.200 322,567 -0.01(-0.14%)
Jun 16, 2023 6.810 7.215 6.800 7.210 344,592 +0.12(+1.69%)
Jun 15, 2023 7.440 7.480 6.950 7.090 416,730 -7.10(-50.04%)
May 08, 2023 14.45 14.71 14.12 14.19 113,346 -0.28(-1.94%)
May 05, 2023 15.07 15.26 14.34 14.47 173,088 -0.91(-5.92%)
May 04, 2023 15.60 15.78 15.02 15.38 160,938 +0.06(+0.39%)
May 03, 2023 14.95 15.38 14.54 15.32 190,612 +0.47(+3.16%)
May 02, 2023 14.39 15.04 14.27 14.85 165,256 +0.60(+4.21%)
May 01, 2023 14.14 14.52 14.12 14.25 141,684 +0.11(+0.78%)
Apr 28, 2023 14.47 14.81 14.13 14.14 319,864 -0.48(-3.28%)
Apr 27, 2023 15.27 15.56 14.54 14.62 271,021 -1.39(-8.68%)
Apr 26, 2023 15.58 16.16 15.39 16.01 218,940 -0.28(-1.72%)
Apr 25, 2023 15.43 16.32 15.35 16.29 256,389 +1.15(+7.60%)
Apr 24, 2023 14.97 15.49 14.68 15.14 119,214 +0.21(+1.41%)
Apr 21, 2023 14.99 15.39 14.86 14.93 138,750 -0.04(-0.27%)
Apr 20, 2023 15.09 15.15 14.47 14.97 218,181 +0.48(+3.31%)
Apr 19, 2023 14.85 14.94 14.37 14.49 93,406 +0.15(+1.05%)
Apr 18, 2023 13.90 14.47 13.83 14.34 125,782 +0.04(+0.28%)
Apr 17, 2023 14.37 14.71 14.16 14.30 142,632 +0.08(+0.56%)
Apr 14, 2023 14.34 14.64 13.94 14.22 268,493 +0.11(+0.78%)
Apr 13, 2023 14.70 14.72 14.02 14.11 223,136 -0.97(-6.43%)
Apr 12, 2023 14.06 15.13 13.94 15.08 210,559 +0.62(+4.29%)
Apr 11, 2023 13.98 14.49 13.98 14.46 100,890 +0.38(+2.70%)
Apr 10, 2023 14.49 14.72 14.00 14.08 147,759 +0.11(+0.79%)
Apr 06, 2023 14.48 14.75 13.88 13.97 151,743 -0.19(-1.34%)
Apr 05, 2023 13.81 14.48 13.80 14.16 176,303 +0.59(+4.35%)
Apr 04, 2023 13.38 13.74 13.21 13.57 140,100 +0.06(+0.44%)
Apr 03, 2023 13.56 13.93 13.44 13.51 210,626 +0.27(+2.04%)
Mar 31, 2023 13.95 13.98 13.19 13.24 184,403 -0.68(-4.89%)
Mar 30, 2023 14.04 14.13 13.80 13.92 152,724 -0.56(-3.87%)
Mar 29, 2023 14.93 15.03 14.36 14.48 176,743 -1.15(-7.36%)
Mar 28, 2023 15.36 16.03 15.36 15.63 192,274 +0.36(+2.36%)
Mar 27, 2023 14.87 15.45 14.62 15.27 128,896 +0.25(+1.66%)
Mar 24, 2023 15.32 15.60 15.02 15.02 246,525 -0.08(-0.53%)
Mar 23, 2023 15.35 15.75 14.40 15.10 249,459 -0.49(-3.14%)
Mar 22, 2023 14.79 15.60 14.04 15.59 207,433 +0.73(+4.91%)
Mar 21, 2023 15.27 15.57 14.72 14.86 156,600 -0.84(-5.35%)
Mar 20, 2023 15.91 16.50 15.63 15.70 195,294 -0.06(-0.38%)
Mar 17, 2023 15.55 16.09 15.13 15.76 316,888 +0.19(+1.22%)
Mar 16, 2023 17.63 17.70 15.52 15.57 394,919 -2.07(-11.73%)
Mar 15, 2023 18.76 18.97 17.63 17.64 397,552 -0.46(-2.54%)
Mar 14, 2023 19.14 19.14 18.02 18.10 244,310 -2.08(-10.31%)
Mar 13, 2023 21.01 21.60 19.41 20.18 415,859 -0.15(-0.74%)
Mar 10, 2023 19.45 20.56 19.00 20.33 436,151 +0.77(+3.94%)
Mar 09, 2023 18.40 19.60 17.68 19.56 204,299 +1.16(+6.30%)
Mar 08, 2023 18.86 19.20 18.35 18.40 124,069 -0.55(-2.90%)
Mar 07, 2023 18.26 19.02 18.05 18.95 224,297 +0.62(+3.38%)
Mar 06, 2023 17.85 18.35 17.26 18.33 183,609 +0.23(+1.27%)
Mar 03, 2023 18.97 19.10 18.05 18.10 240,907 -1.34(-6.89%)
Mar 02, 2023 20.41 20.60 19.31 19.44 199,671 -0.91(-4.47%)
Mar 01, 2023 19.90 20.45 19.63 20.35 153,411 +0.33(+1.65%)
Feb 28, 2023 20.10 20.26 19.36 20.02 123,768 -0.09(-0.45%)
Feb 27, 2023 19.69 20.18 19.41 20.11 163,631 -0.42(-2.05%)
Feb 24, 2023 20.56 21.01 20.29 20.53 339,851 +1.18(+6.10%)
Feb 23, 2023 18.93 20.31 18.88 19.35 196,231 -0.84(-4.16%)
Feb 22, 2023 20.11 20.52 19.50 20.19 182,131 -0.04(-0.20%)
Feb 21, 2023 19.38 20.23 18.91 20.23 212,216 +1.66(+8.94%)
Feb 17, 2023 18.49 19.31 18.31 18.57 391,475 +0.50(+2.77%)
Feb 16, 2023 17.47 18.07 16.87 18.07 243,667 +1.47(+8.86%)
Feb 15, 2023 17.16 17.48 16.60 16.60 158,837 -0.21(-1.25%)
Feb 14, 2023 18.08 18.40 16.65 16.81 284,480 -0.84(-4.76%)
Feb 13, 2023 18.32 18.71 17.50 17.65 195,370 -0.94(-5.06%)
Feb 10, 2023 18.12 18.98 17.86 18.59 344,884 +1.04(+5.93%)
Feb 09, 2023 16.29 17.82 16.15 17.55 214,310 +0.39(+2.27%)
Feb 08, 2023 16.58 17.30 16.24 17.16 191,792 +0.82(+5.02%)
Feb 07, 2023 17.50 17.78 16.13 16.34 303,753 -1.23(-7.00%)
Feb 06, 2023 17.46 17.73 16.99 17.57 290,782 +0.58(+3.41%)
Feb 03, 2023 17.46 17.51 15.73 16.99 404,175 +0.78(+4.81%)
Feb 02, 2023 16.85 17.25 15.43 16.21 445,367 -2.44(-13.08%)
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.