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

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

29.55 -1.25 (-4.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.