Skip to main content

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

19.45 +0.31 (+1.62%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 18.13 19.14 18.10 19.14 78,933 +1.83(+10.57%)
Jul 16, 2024 16.88 17.69 16.83 17.31 75,544 +0.30(+1.76%)
Jul 15, 2024 16.83 17.11 16.34 17.01 75,640 -0.20(-1.16%)
Jul 12, 2024 17.62 17.71 16.62 17.21 476,440 -0.28(-1.60%)
Jul 11, 2024 15.98 17.72 15.96 17.49 158,629 +1.52(+9.52%)
Jul 10, 2024 16.28 16.50 15.87 15.97 128,588 -0.50(-3.04%)
Jul 09, 2024 16.35 16.67 16.17 16.47 80,581 -0.09(-0.54%)
Jul 08, 2024 16.75 16.93 16.50 16.56 192,989 -0.27(-1.60%)
Jul 05, 2024 17.26 17.39 16.78 16.83 215,020 -0.70(-3.99%)
Jul 03, 2024 18.26 18.29 17.48 17.53 152,081 -0.72(-3.95%)
Jul 02, 2024 19.32 19.32 18.25 18.25 74,709 -0.99(-5.15%)
Jul 01, 2024 19.70 20.17 19.22 19.24 60,074 -0.51(-2.58%)
Jun 28, 2024 19.45 19.76 18.69 19.75 339,738 +0.18(+0.92%)
Jun 27, 2024 20.08 20.11 19.42 19.57 130,697 -0.38(-1.90%)
Jun 26, 2024 20.50 20.50 19.91 19.95 49,596 -0.58(-2.83%)
Jun 25, 2024 21.06 21.39 20.49 20.53 41,338 -0.86(-4.00%)
Jun 24, 2024 20.61 21.39 20.36 21.39 57,643 +0.92(+4.47%)
Jun 21, 2024 20.51 20.94 20.16 20.47 113,586 +0.12(+0.59%)
Jun 20, 2024 19.50 20.60 19.45 20.35 146,033 +0.49(+2.47%)
Jun 18, 2024 19.82 20.01 19.64 19.86 51,194 +0.07(+0.35%)
Jun 17, 2024 20.50 20.82 19.55 19.79 175,300 -0.88(-4.26%)
Jun 14, 2024 20.90 21.07 20.51 20.67 181,433 -0.76(-3.55%)
Jun 13, 2024 21.07 21.75 21.00 21.43 175,057 -0.71(-3.21%)
Jun 12, 2024 22.30 22.34 21.76 22.14 97,628 -0.93(-4.03%)
Jun 11, 2024 23.61 24.10 23.07 23.07 94,945 -0.49(-2.08%)
Jun 10, 2024 24.21 24.21 23.46 23.56 53,350 -0.21(-0.88%)
Jun 07, 2024 23.99 24.11 23.36 23.77 138,854 -0.17(-0.71%)
Jun 06, 2024 23.64 24.03 23.61 23.94 58,591 +0.02(+0.08%)
Jun 05, 2024 25.28 25.49 23.92 23.92 84,734 -2.10(-8.07%)
Jun 04, 2024 25.87 26.44 25.74 26.02 37,224 +0.13(+0.50%)
Jun 03, 2024 25.35 26.80 25.26 25.89 81,188 -0.26(-0.99%)
May 31, 2024 26.01 28.00 26.01 26.15 277,123 -0.09(-0.34%)
May 30, 2024 25.00 26.53 25.00 26.24 175,477 +2.24(+9.33%)
May 29, 2024 24.30 24.32 23.65 24.00 86,590 +0.43(+1.82%)
May 28, 2024 23.77 24.31 23.52 23.57 73,068 -0.52(-2.16%)
May 24, 2024 24.98 25.07 23.88 24.09 155,126 -1.13(-4.48%)
May 23, 2024 23.60 25.64 23.50 25.22 379,684 +0.52(+2.11%)
May 22, 2024 24.22 25.11 24.04 24.70 108,974 +0.41(+1.69%)
May 21, 2024 25.08 25.08 24.24 24.29 54,917 +0.06(+0.25%)
May 20, 2024 24.60 24.60 24.18 24.23 20,830 -0.72(-2.89%)
May 17, 2024 24.73 25.40 24.60 24.95 64,485 -0.04(-0.16%)
May 16, 2024 24.80 24.99 24.40 24.99 120,114 +0.07(+0.28%)
May 15, 2024 25.81 26.25 24.86 24.92 126,310 -1.49(-5.64%)
May 14, 2024 27.34 27.34 26.33 26.41 34,865 -0.73(-2.69%)
May 13, 2024 27.20 27.46 26.99 27.14 82,020 -0.54(-1.95%)
May 10, 2024 27.19 27.86 26.69 27.68 153,076 -0.02(-0.07%)
May 09, 2024 27.32 27.98 27.25 27.70 138,490 +0.49(+1.80%)
May 08, 2024 27.81 27.81 26.87 27.21 35,958 +0.22(+0.82%)
May 07, 2024 26.82 27.16 26.54 26.99 51,821 +0.18(+0.67%)
May 06, 2024 27.73 27.93 26.80 26.81 102,086 -1.69(-5.93%)
May 03, 2024 28.77 29.26 28.30 28.50 121,523 -1.81(-5.97%)
May 02, 2024 30.79 32.07 30.24 30.31 271,477 -1.41(-4.45%)
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.