Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.07 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 6.160 6.250 6.100 6.140 244,021 -0.07(-1.13%)
Jul 28, 2023 6.410 6.480 6.145 6.210 464,544 -0.48(-7.17%)
Jul 27, 2023 6.330 6.770 6.260 6.690 402,726 -0.09(-1.33%)
Jul 26, 2023 6.780 6.960 6.650 6.780 272,562 +0.05(+0.74%)
Jul 25, 2023 6.810 6.840 6.620 6.730 201,765 -0.16(-2.32%)
Jul 24, 2023 6.870 7.035 6.820 6.890 255,696 -0.03(-0.43%)
Jul 21, 2023 6.720 6.955 6.670 6.920 408,149 +0.04(+0.58%)
Jul 20, 2023 6.510 6.950 6.440 6.880 566,970 +0.66(+10.61%)
Jul 19, 2023 6.110 6.270 6.050 6.220 443,816 -0.01(-0.16%)
Jul 18, 2023 6.450 6.580 6.175 6.230 428,262 -0.17(-2.66%)
Jul 17, 2023 6.590 6.620 6.340 6.400 263,541 -0.25(-3.76%)
Jul 14, 2023 6.560 6.710 6.340 6.650 363,827 +0.08(+1.22%)
Jul 13, 2023 6.760 6.840 6.521 6.570 373,668 -0.38(-5.47%)
Jul 12, 2023 7.070 7.210 6.930 6.950 508,996 -0.38(-5.18%)
Jul 11, 2023 7.410 7.600 7.310 7.330 298,959 -0.16(-2.14%)
Jul 10, 2023 7.560 7.750 7.490 7.490 280,347 -0.09(-1.19%)
Jul 07, 2023 7.510 7.580 7.280 7.580 391,781 +0.05(+0.66%)
Jul 06, 2023 7.560 7.740 7.515 7.530 640,895 +0.23(+3.15%)
Jul 05, 2023 7.320 7.320 7.140 7.300 376,437 +0.06(+0.83%)
Jul 03, 2023 7.270 7.370 7.200 7.240 309,555 -0.15(-2.03%)
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%)
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.