MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs (BERZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

15.02

-0.08

(-0.53%)

At close: 03:59PM EDT

15.08

+0.06

(+0.40%)

After hours:

07:58PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	15.32	15.60	15.02	15.02	15.02	242,900
Mar 23, 2023	15.35	15.75	14.40	15.10	15.10	249,500
Mar 22, 2023	14.79	15.60	14.04	15.59	15.59	208,200
Mar 21, 2023	15.27	15.57	14.72	14.86	14.86	158,300
Mar 20, 2023	15.91	16.50	15.63	15.70	15.70	195,200
Mar 17, 2023	15.55	16.09	15.13	15.76	15.76	316,800
Mar 16, 2023	17.63	17.70	15.52	15.57	15.57	385,600
Mar 15, 2023	18.76	18.97	17.63	17.64	17.64	398,100
Mar 14, 2023	19.14	19.14	18.02	18.10	18.10	246,800
Mar 13, 2023	21.01	21.60	19.41	20.18	20.18	415,900
Mar 10, 2023	19.45	20.56	19.00	20.33	20.33	434,300
Mar 09, 2023	18.40	19.60	17.68	19.56	19.56	205,000
Mar 08, 2023	18.86	19.20	18.35	18.40	18.40	124,500
Mar 07, 2023	18.26	19.02	18.05	18.95	18.95	224,300
Mar 06, 2023	17.85	18.35	17.26	18.33	18.33	183,600
Mar 03, 2023	18.97	19.10	18.05	18.10	18.10	240,700
Mar 02, 2023	20.41	20.60	19.31	19.44	19.44	199,600
Mar 01, 2023	19.90	20.45	19.63	20.35	20.35	155,600
Feb 28, 2023	20.10	20.26	19.36	20.02	20.02	125,900
Feb 27, 2023	19.69	20.18	19.41	20.11	20.11	164,100
Feb 24, 2023	20.56	21.01	20.29	20.53	20.53	339,900
Feb 23, 2023	18.93	20.31	18.88	19.35	19.35	196,500
Feb 22, 2023	20.11	20.52	19.50	20.19	20.19	185,000
Feb 21, 2023	19.38	20.23	18.91	20.23	20.23	213,500
Feb 17, 2023	18.49	19.31	18.31	18.57	18.57	391,500
Feb 16, 2023	17.47	18.07	16.87	18.07	18.07	245,800
Feb 15, 2023	17.16	17.48	16.60	16.60	16.60	158,800
Feb 14, 2023	18.08	18.40	16.65	16.81	16.81	286,400
Feb 13, 2023	18.32	18.71	17.50	17.65	17.65	195,400
Feb 10, 2023	18.12	18.98	17.86	18.59	18.59	344,900
Feb 09, 2023	16.29	17.82	16.15	17.55	17.55	214,800
Feb 08, 2023	16.58	17.30	16.24	17.16	17.16	191,800
Feb 07, 2023	17.50	17.78	16.13	16.34	16.34	303,900
Feb 06, 2023	17.46	17.73	16.99	17.57	17.57	293,400
Feb 03, 2023	17.46	17.51	15.73	16.99	16.99	404,200
Feb 02, 2023	16.85	17.25	15.43	16.21	16.21	448,300
Feb 01, 2023	20.85	21.02	18.07	18.65	18.65	289,500
Jan 31, 2023	22.27	22.31	20.99	20.99	20.99	201,000
Jan 30, 2023	21.11	22.04	20.83	22.04	22.04	218,200
Jan 27, 2023	21.87	21.87	19.89	20.40	20.40	199,800
Jan 26, 2023	21.62	22.52	21.12	21.19	21.19	242,900
Jan 25, 2023	24.25	24.76	22.87	23.10	23.10	237,000
Jan 24, 2023	23.46	23.46	22.48	22.97	22.97	124,300
Jan 23, 2023	25.00	25.33	22.49	22.76	22.76	273,300
Jan 20, 2023	28.29	28.69	25.82	25.90	25.90	306,800
Jan 19, 2023	29.09	29.80	28.45	29.37	29.37	200,300
Jan 18, 2023	26.84	28.44	26.44	28.38	28.38	161,600
Jan 17, 2023	27.68	28.10	26.87	27.49	27.49	100,400
Jan 13, 2023	28.98	29.03	27.60	27.69	27.69	153,100
Jan 12, 2023	28.45	30.23	27.56	27.95	27.95	198,100
Jan 11, 2023	30.02	30.64	28.91	29.01	29.01	141,300
Jan 10, 2023	31.81	32.15	30.36	30.36	30.36	88,000
Jan 09, 2023	31.45	31.68	29.32	31.40	31.40	303,100
Jan 06, 2023	35.58	37.61	32.44	32.99	32.99	251,600
Jan 05, 2023	35.41	36.52	35.31	36.38	36.38	180,600
Jan 04, 2023	34.85	36.54	33.95	34.55	34.55	213,100
Jan 03, 2023	34.93	37.72	34.24	36.86	36.86	188,100
Dec 30, 2022	37.79	38.11	36.00	36.11	36.11	194,400
Dec 29, 2022	38.43	38.89	35.75	36.13	36.13	114,900
Dec 28, 2022	38.96	40.64	37.78	40.42	40.42	161,900
Dec 27, 2022	36.67	38.90	36.67	38.74	38.74	174,700
Dec 23, 2022	37.16	38.16	35.84	36.37	36.37	197,500
Dec 22, 2022	34.97	38.45	34.94	36.68	36.68	377,900
Dec 21, 2022	35.13	35.38	32.94	33.51	33.51	196,900
Dec 20, 2022	36.00	36.25	34.37	35.52	35.52	223,300
Dec 19, 2022	33.48	35.61	33.37	35.02	35.02	204,200
Dec 16, 2022	32.53	33.94	31.50	33.53	33.53	510,000
Dec 15, 2022	31.01	33.19	30.89	32.63	32.63	222,400
Dec 14, 2022	28.65	30.26	27.56	29.26	29.26	197,900
Dec 13, 2022	25.63	29.35	25.01	28.39	28.39	361,500
Dec 12, 2022	30.79	31.32	29.62	29.62	29.62	130,600
Dec 09, 2022	30.51	30.88	28.99	30.52	30.52	166,900
Dec 08, 2022	31.40	32.48	30.20	30.37	30.37	160,100
Dec 07, 2022	31.91	32.41	30.85	31.90	31.90	216,700
Dec 06, 2022	29.20	31.60	29.14	31.14	31.14	394,700
Dec 05, 2022	27.84	29.40	27.28	28.98	28.98	232,400
Dec 02, 2022	28.02	28.19	26.84	27.06	27.06	342,000
Dec 01, 2022	26.25	27.38	25.90	26.48	26.48	275,000
Nov 30, 2022	32.03	32.35	26.16	26.17	26.17	320,000
Nov 29, 2022	31.14	32.49	30.90	32.04	32.04	165,000
Nov 28, 2022	30.45	31.70	29.70	31.30	31.30	200,300
Nov 25, 2022	29.38	29.72	29.14	29.70	29.70	57,900
Nov 23, 2022	30.27	30.36	28.70	28.90	28.90	241,000
Nov 22, 2022	32.42	33.02	30.30	30.37	30.37	197,900
Nov 21, 2022	31.38	32.81	31.09	32.55	32.55	229,600
Nov 18, 2022	28.78	31.52	28.78	30.63	30.63	266,500
Nov 17, 2022	31.41	31.51	29.49	30.08	30.08	316,900
Nov 16, 2022	28.43	29.96	28.32	29.61	29.61	268,500
Nov 15, 2022	26.47	28.41	25.74	27.15	27.15	398,900
Nov 14, 2022	29.26	29.91	27.66	29.09	29.09	234,600
Nov 11, 2022	31.57	32.17	28.37	28.83	28.83	328,700
Nov 10, 2022	36.76	38.09	31.37	31.56	31.56	441,300
Nov 09, 2022	41.65	44.32	41.39	44.32	44.32	364,100
Nov 08, 2022	40.45	42.76	38.78	40.62	40.62	493,400
Nov 07, 2022	42.57	44.25	41.22	41.60	41.60	211,600
Nov 04, 2022	42.43	46.67	41.73	43.39	43.39	583,000
Nov 03, 2022	44.89	46.25	43.09	45.76	45.76	381,900
Nov 02, 2022	38.00	43.25	37.25	43.21	43.21	648,800
Nov 01, 2022	35.87	38.74	35.52	38.74	38.74	358,100
Oct 31, 2022	36.48	38.22	36.09	37.60	37.60	330,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs (BERZ)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)