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

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

27.70 +0.49 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
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.