MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
2.750
-0.070 (-2.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.81 | 2.68 | 2.75 | 2.75 | -2.48% | 515,616 |
| Dec 4, 2025 | 2.75 | 2.87 | 2.75 | 2.82 | 2.82 | 1.44% | 683,697 |
| Dec 3, 2025 | 2.84 | 2.90 | 2.77 | 2.78 | 2.78 | -0.36% | 1,053,959 |
| Dec 2, 2025 | 2.88 | 2.88 | 2.72 | 2.79 | 2.79 | -4.78% | 1,266,630 |
| Dec 1, 2025 | 3.06 | 3.09 | 2.92 | 2.93 | 2.93 | 0.69% | 1,190,341 |
| Nov 28, 2025 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -5.83% | 1,067,844 |
| Nov 26, 2025 | 3.16 | 3.20 | 3.04 | 3.09 | 3.09 | -5.21% | 1,423,745 |
| Nov 25, 2025 | 3.32 | 3.50 | 3.24 | 3.26 | 3.26 | 0.93% | 1,268,845 |
| Nov 24, 2025 | 3.61 | 3.62 | 3.20 | 3.23 | 3.23 | -14.55% | 1,364,785 |
| Nov 21, 2025 | 3.77 | 4.06 | 3.60 | 3.78 | 3.78 | -0.79% | 2,546,895 |
| Nov 20, 2025 | 3.16 | 3.83 | 3.13 | 3.81 | 3.81 | 10.76% | 2,179,608 |
| Nov 19, 2025 | 3.40 | 3.56 | 3.21 | 3.44 | 3.44 | 1.18% | 2,195,324 |
| Nov 18, 2025 | 3.35 | 3.52 | 3.28 | 3.40 | 3.40 | 4.29% | 2,540,986 |
| Nov 17, 2025 | 3.21 | 3.35 | 3.04 | 3.26 | 3.26 | 3.82% | 1,906,696 |
| Nov 14, 2025 | 3.38 | 3.42 | 3.01 | 3.14 | 3.14 | -0.32% | 2,307,545 |
| Nov 13, 2025 | 2.92 | 3.22 | 2.92 | 3.15 | 3.15 | 10.53% | 1,660,290 |
| Nov 12, 2025 | 2.74 | 2.91 | 2.74 | 2.85 | 2.85 | 0.35% | 1,035,615 |
| Nov 11, 2025 | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | 5.58% | 909,644 |
| Nov 10, 2025 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -10.03% | 1,442,351 |
| Nov 7, 2025 | 3.07 | 3.26 | 2.99 | 2.99 | 2.99 | 1.01% | 2,541,843 |
| Nov 6, 2025 | 2.75 | 2.99 | 2.74 | 2.96 | 2.96 | 7.64% | 2,155,882 |
| Nov 5, 2025 | 2.90 | 2.94 | 2.72 | 2.75 | 2.75 | -5.50% | 1,232,064 |
| Nov 4, 2025 | 2.82 | 2.91 | 2.73 | 2.91 | 2.91 | 11.49% | 1,912,539 |
| Nov 3, 2025 | 2.57 | 2.65 | 2.56 | 2.61 | 2.61 | -2.25% | 878,724 |
| Oct 31, 2025 | 2.60 | 2.72 | 2.57 | 2.67 | 2.67 | -4.30% | 1,245,664 |
| Oct 30, 2025 | 2.65 | 2.79 | 2.64 | 2.79 | 2.79 | 8.98% | 1,466,702 |
| Oct 29, 2025 | 2.60 | 2.66 | 2.55 | 2.56 | 2.56 | -3.40% | 989,009 |
| Oct 28, 2025 | 2.69 | 2.71 | 2.63 | 2.65 | 2.65 | -2.93% | 704,319 |
| Oct 27, 2025 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -6.19% | 975,115 |
| Oct 24, 2025 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -6.13% | 1,204,473 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 1,402,366 |
| Oct 22, 2025 | 3.12 | 3.39 | 3.10 | 3.27 | 3.27 | 6.86% | 1,729,839 |
| Oct 21, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 495,482 |
| Oct 20, 2025 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -4.73% | 776,978 |
| Oct 17, 2025 | 3.27 | 3.32 | 3.12 | 3.17 | 3.17 | -1.25% | 1,207,685 |
| Oct 16, 2025 | 3.12 | 3.28 | 3.03 | 3.21 | 3.21 | 1.26% | 559,254 |
| Oct 15, 2025 | 3.22 | 3.35 | 3.11 | 3.17 | 3.17 | -5.65% | 1,174,909 |
| Oct 14, 2025 | 3.38 | 3.49 | 3.22 | 3.36 | 3.36 | 4.35% | 948,463 |
| Oct 13, 2025 | 3.28 | 3.36 | 3.20 | 3.22 | 3.22 | -8.00% | 1,110,971 |
| Oct 10, 2025 | 3.08 | 3.53 | 3.05 | 3.50 | 3.50 | 13.27% | 1,269,232 |
| Oct 9, 2025 | 3.08 | 3.18 | 3.07 | 3.09 | 3.09 | 1.31% | 581,327 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.05 | 3.05 | 3.05 | -6.73% | 530,117 |
| Oct 7, 2025 | 3.17 | 3.34 | 3.11 | 3.27 | 3.27 | 0.62% | 468,969 |
| Oct 6, 2025 | 3.08 | 3.30 | 3.06 | 3.25 | 3.25 | -5.25% | 807,998 |
| Oct 3, 2025 | 3.28 | 3.50 | 3.27 | 3.43 | 3.43 | 3.63% | 615,009 |
| Oct 2, 2025 | 3.27 | 3.40 | 3.27 | 3.31 | 3.31 | -2.36% | 503,776 |
| Oct 1, 2025 | 3.62 | 3.62 | 3.38 | 3.39 | 3.39 | -5.04% | 671,080 |
| Sep 30, 2025 | 3.61 | 3.68 | 3.56 | 3.57 | 3.57 | -0.28% | 470,253 |
| Sep 29, 2025 | 3.63 | 3.63 | 3.48 | 3.58 | 3.58 | -2.45% | 498,591 |
| Sep 26, 2025 | 3.73 | 3.83 | 3.67 | 3.67 | 3.67 | -3.17% | 778,325 |