MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
5.79
-0.01 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.75 | 5.94 | 5.64 | 5.79 | 5.79 | -0.17% | 414,291 |
| Jun 26, 2025 | 5.83 | 5.93 | 5.78 | 5.80 | 5.80 | -2.36% | 288,848 |
| Jun 25, 2025 | 5.90 | 6.03 | 5.84 | 5.94 | 5.94 | -1.33% | 365,756 |
| Jun 24, 2025 | 6.25 | 6.25 | 5.99 | 6.02 | 6.02 | -7.38% | 575,734 |
| Jun 23, 2025 | 6.71 | 6.86 | 6.48 | 6.50 | 6.50 | -3.42% | 479,571 |
| Jun 20, 2025 | 6.48 | 6.84 | 6.42 | 6.73 | 6.73 | 1.51% | 446,418 |
| Jun 18, 2025 | 6.65 | 6.72 | 6.49 | 6.63 | 6.63 | -1.19% | 317,802 |
| Jun 17, 2025 | 6.59 | 6.73 | 6.45 | 6.71 | 6.71 | 3.07% | 717,702 |
| Jun 16, 2025 | 6.81 | 6.81 | 6.48 | 6.51 | 6.51 | -7.40% | 513,413 |
| Jun 13, 2025 | 7.06 | 7.13 | 6.82 | 7.03 | 7.03 | 4.15% | 608,917 |
| Jun 12, 2025 | 6.81 | 6.82 | 6.66 | 6.75 | 6.75 | 0.60% | 236,382 |
| Jun 11, 2025 | 6.56 | 6.82 | 6.52 | 6.71 | 6.71 | 0.90% | 376,187 |
| Jun 10, 2025 | 6.87 | 6.93 | 6.61 | 6.65 | 6.65 | -3.76% | 341,462 |
| Jun 9, 2025 | 7.07 | 7.12 | 6.87 | 6.91 | 6.91 | -2.68% | 403,298 |
| Jun 6, 2025 | 7.12 | 7.16 | 7.01 | 7.10 | 7.10 | -4.18% | 259,512 |
| Jun 5, 2025 | 7.04 | 7.52 | 6.86 | 7.41 | 7.41 | 4.22% | 314,779 |
| Jun 4, 2025 | 7.12 | 7.33 | 7.04 | 7.11 | 7.11 | -0.70% | 138,416 |
| Jun 3, 2025 | 7.39 | 7.49 | 7.08 | 7.16 | 7.16 | -3.89% | 219,742 |
| Jun 2, 2025 | 7.72 | 7.77 | 7.43 | 7.45 | 7.45 | -2.74% | 147,369 |
| May 30, 2025 | 7.59 | 8.05 | 7.57 | 7.66 | 7.66 | 1.46% | 425,125 |
| May 29, 2025 | 7.24 | 7.69 | 7.22 | 7.55 | 7.55 | 0.13% | 242,239 |
| May 28, 2025 | 7.40 | 7.58 | 7.35 | 7.54 | 7.54 | 0.94% | 245,825 |
| May 27, 2025 | 7.73 | 7.81 | 7.45 | 7.47 | 7.47 | -7.78% | 272,157 |
| May 23, 2025 | 8.22 | 8.26 | 7.93 | 8.10 | 8.10 | 3.85% | 425,149 |
| May 22, 2025 | 7.84 | 7.93 | 7.56 | 7.80 | 7.80 | -0.89% | 308,513 |
| May 21, 2025 | 7.72 | 7.97 | 7.32 | 7.87 | 7.87 | 4.24% | 291,525 |
| May 20, 2025 | 7.54 | 7.71 | 7.49 | 7.55 | 7.55 | 1.21% | 212,453 |
| May 19, 2025 | 7.77 | 7.77 | 7.43 | 7.46 | 7.46 | 1.50% | 344,638 |
| May 16, 2025 | 7.36 | 7.56 | 7.35 | 7.35 | 7.35 | -2.65% | 291,561 |
| May 15, 2025 | 7.63 | 7.77 | 7.40 | 7.55 | 7.55 | 1.62% | 217,479 |
| May 14, 2025 | 7.48 | 7.57 | 7.28 | 7.43 | 7.43 | -3.13% | 342,095 |
| May 13, 2025 | 8.22 | 8.25 | 7.55 | 7.67 | 7.67 | -8.80% | 287,734 |
| May 12, 2025 | 8.35 | 8.77 | 8.35 | 8.41 | 8.41 | -13.92% | 400,582 |
| May 9, 2025 | 9.64 | 9.95 | 9.55 | 9.77 | 9.77 | -0.41% | 188,402 |
| May 8, 2025 | 9.91 | 10.13 | 9.50 | 9.81 | 9.81 | -5.22% | 301,154 |
| May 7, 2025 | 10.57 | 10.94 | 10.24 | 10.35 | 10.35 | -3.00% | 200,320 |
| May 6, 2025 | 10.80 | 10.92 | 10.45 | 10.67 | 10.67 | 4.81% | 281,287 |
| May 5, 2025 | 10.23 | 10.28 | 9.94 | 10.18 | 10.18 | 2.21% | 179,630 |
| May 2, 2025 | 10.25 | 10.36 | 9.74 | 9.96 | 9.96 | -7.09% | 461,469 |
| May 1, 2025 | 10.35 | 10.73 | 10.08 | 10.72 | 10.72 | -3.94% | 520,192 |
| Apr 30, 2025 | 11.94 | 12.19 | 11.05 | 11.16 | 11.16 | 1.00% | 371,306 |
| Apr 29, 2025 | 11.37 | 11.47 | 10.99 | 11.05 | 11.05 | -0.90% | 183,049 |
| Apr 28, 2025 | 11.12 | 11.79 | 10.91 | 11.15 | 11.15 | - | 363,375 |
| Apr 25, 2025 | 11.95 | 12.05 | 11.07 | 11.15 | 11.15 | -6.30% | 472,312 |
| Apr 24, 2025 | 13.22 | 13.24 | 11.88 | 11.90 | 11.90 | -12.56% | 305,662 |
| Apr 23, 2025 | 13.20 | 13.76 | 12.59 | 13.61 | 13.61 | -10.46% | 473,326 |
| Apr 22, 2025 | 16.05 | 16.23 | 14.77 | 15.20 | 15.20 | -9.36% | 232,719 |
| Apr 21, 2025 | 16.30 | 17.41 | 16.10 | 16.77 | 16.77 | 8.33% | 252,548 |
| Apr 17, 2025 | 14.97 | 15.91 | 14.97 | 15.48 | 15.48 | 0.98% | 248,508 |
| Apr 16, 2025 | 14.96 | 16.12 | 14.52 | 15.33 | 15.33 | 11.09% | 358,575 |