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 (%)
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 -0.19(-2.61%)
Jun 14, 2023 7.520 7.700 7.260 7.280 435,627 -0.23(-3.06%)
Jun 13, 2023 7.370 7.740 7.340 7.510 220,504 -0.19(-2.47%)
Jun 12, 2023 8.050 8.080 7.690 7.700 299,676 -0.57(-6.89%)
Jun 09, 2023 8.250 8.350 7.920 8.270 555,722 -0.33(-3.84%)
Jun 08, 2023 9.030 9.060 8.580 8.600 113,097 -0.48(-5.29%)
Jun 07, 2023 8.500 9.130 8.300 9.080 446,888 +0.45(+5.21%)
Jun 06, 2023 8.960 9.060 8.560 8.630 265,071 -0.26(-2.92%)
Jun 05, 2023 8.830 8.960 8.630 8.890 258,538 +0.12(+1.37%)
Jun 02, 2023 8.760 8.930 8.589 8.770 209,793 -0.21(-2.34%)
Jun 01, 2023 9.440 9.460 8.760 8.980 220,200 -0.29(-3.13%)
May 31, 2023 9.430 9.450 9.090 9.270 176,657 +0.07(+0.76%)
May 30, 2023 8.890 9.340 8.690 9.200 374,420 -0.37(-3.87%)
May 26, 2023 10.71 10.71 9.420 9.570 325,238 -1.36(-12.44%)
May 25, 2023 10.91 11.32 10.75 10.93 171,452 -1.09(-9.07%)
May 24, 2023 12.31 12.44 11.94 12.02 220,627 +0.01(+0.08%)
May 23, 2023 11.87 12.03 11.54 12.01 216,047 +0.34(+2.91%)
May 22, 2023 12.10 12.10 11.55 11.67 125,177 -0.24(-2.02%)
May 19, 2023 11.80 12.10 11.77 11.91 121,433 +0.12(+1.02%)
May 18, 2023 12.72 12.72 11.76 11.79 326,269 -1.13(-8.75%)
May 17, 2023 13.46 13.59 12.82 12.92 492,074 -0.79(-5.75%)
May 16, 2023 13.82 13.86 13.44 13.71 134,842 -0.10(-0.74%)
May 15, 2023 14.20 14.39 13.81 13.81 103,059 -0.50(-3.49%)
May 12, 2023 13.80 14.58 13.79 14.31 185,365 +0.40(+2.88%)
May 11, 2023 13.95 14.26 13.79 13.91 134,103 -0.09(-0.64%)
May 10, 2023 13.92 14.45 13.74 14.00 167,980 -0.44(-3.05%)
May 09, 2023 14.42 14.50 14.25 14.44 118,266 +0.25(+1.76%)
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%)
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.