MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs (BERZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.19 | 27.84 | 26.69 | 27.76 | 27.76 | 123,044 |
| 09 May 2024 | 27.32 | 27.98 | 27.25 | 27.70 | 27.70 | 138,500 |
| 08 May 2024 | 27.81 | 27.81 | 26.87 | 27.21 | 27.21 | 36,000 |
| 07 May 2024 | 26.82 | 27.16 | 26.54 | 26.99 | 26.99 | 51,800 |
| 06 May 2024 | 27.73 | 27.93 | 26.80 | 26.81 | 26.81 | 101,900 |
| 03 May 2024 | 28.77 | 29.26 | 28.30 | 28.50 | 28.50 | 121,500 |
| 02 May 2024 | 30.79 | 32.07 | 30.24 | 30.31 | 30.31 | 271,500 |
| 01 May 2024 | 31.30 | 32.08 | 29.58 | 31.72 | 31.72 | 73,300 |
| 30 Apr 2024 | 29.16 | 30.73 | 28.77 | 30.73 | 30.73 | 59,200 |
| 29 Apr 2024 | 28.47 | 29.37 | 28.40 | 28.70 | 28.70 | 65,800 |
| 26 Apr 2024 | 30.12 | 30.64 | 29.14 | 29.55 | 29.55 | 123,200 |
| 25 Apr 2024 | 33.03 | 33.28 | 30.56 | 30.80 | 30.80 | 250,700 |
| 24 Apr 2024 | 29.57 | 31.24 | 29.39 | 30.56 | 30.56 | 69,800 |
| 23 Apr 2024 | 32.23 | 32.47 | 30.76 | 30.87 | 30.87 | 46,200 |
| 22 Apr 2024 | 33.11 | 34.45 | 32.40 | 32.98 | 32.98 | 75,500 |
| 19 Apr 2024 | 31.42 | 34.26 | 31.42 | 33.94 | 33.94 | 199,900 |
| 18 Apr 2024 | 29.88 | 30.77 | 29.41 | 30.77 | 30.77 | 144,300 |
| 17 Apr 2024 | 28.01 | 30.01 | 28.01 | 29.82 | 29.82 | 133,800 |
| 16 Apr 2024 | 29.02 | 29.14 | 27.97 | 28.45 | 28.45 | 48,200 |
| 15 Apr 2024 | 26.55 | 28.88 | 26.55 | 28.79 | 28.79 | 143,700 |
| 12 Apr 2024 | 26.23 | 27.11 | 26.08 | 26.88 | 26.88 | 127,800 |
| 11 Apr 2024 | 26.60 | 27.02 | 25.20 | 25.32 | 25.32 | 70,300 |
| 10 Apr 2024 | 27.38 | 27.43 | 26.81 | 26.86 | 26.86 | 116,700 |
| 09 Apr 2024 | 26.22 | 27.33 | 26.11 | 26.38 | 26.38 | 64,900 |
| 08 Apr 2024 | 26.25 | 26.93 | 26.17 | 26.77 | 26.77 | 40,100 |
| 05 Apr 2024 | 27.26 | 27.59 | 26.15 | 26.66 | 26.66 | 175,300 |
| 04 Apr 2024 | 25.12 | 27.52 | 24.93 | 27.52 | 27.52 | 131,400 |
| 03 Apr 2024 | 26.82 | 26.83 | 25.62 | 25.80 | 25.80 | 32,300 |
| 02 Apr 2024 | 26.72 | 27.00 | 26.14 | 26.15 | 26.15 | 31,100 |
| 01 Apr 2024 | 25.94 | 25.96 | 24.80 | 25.41 | 25.41 | 51,400 |
| 28 Mar 2024 | 25.92 | 26.25 | 25.79 | 26.16 | 26.16 | 51,700 |
| 27 Mar 2024 | 25.11 | 26.47 | 25.11 | 25.84 | 25.84 | 67,500 |
| 26 Mar 2024 | 25.19 | 25.78 | 24.99 | 25.77 | 25.77 | 24,400 |
| 25 Mar 2024 | 26.72 | 26.73 | 25.31 | 25.72 | 25.72 | 64,600 |
| 25 Mar 2024 | 1:10 Stock split | |||||
| 22 Mar 2024 | 26.20 | 26.40 | 25.70 | 25.90 | 25.90 | 31,980 |
| 21 Mar 2024 | 25.20 | 26.20 | 25.02 | 26.10 | 26.10 | 89,530 |
| 20 Mar 2024 | 27.60 | 28.30 | 26.80 | 26.90 | 26.90 | 56,870 |
| 19 Mar 2024 | 28.70 | 29.40 | 27.90 | 28.00 | 28.00 | 45,510 |
| 18 Mar 2024 | 27.80 | 28.19 | 27.25 | 27.80 | 27.80 | 52,790 |
| 15 Mar 2024 | 29.10 | 29.50 | 28.51 | 29.30 | 29.30 | 75,380 |
| 14 Mar 2024 | 27.10 | 28.40 | 26.90 | 27.90 | 27.90 | 58,870 |
| 13 Mar 2024 | 26.60 | 27.45 | 26.60 | 27.30 | 27.30 | 47,600 |
| 12 Mar 2024 | 27.10 | 28.10 | 26.10 | 26.20 | 26.20 | 58,100 |
| 11 Mar 2024 | 27.70 | 28.20 | 27.20 | 27.80 | 27.80 | 61,650 |
| 08 Mar 2024 | 25.30 | 27.30 | 24.50 | 27.10 | 27.10 | 123,250 |
| 07 Mar 2024 | 26.60 | 27.10 | 25.50 | 25.80 | 25.80 | 58,140 |
| 06 Mar 2024 | 26.70 | 28.10 | 26.70 | 27.50 | 27.50 | 73,570 |
| 05 Mar 2024 | 26.80 | 28.50 | 26.80 | 27.90 | 27.90 | 112,660 |
| 04 Mar 2024 | 25.70 | 26.00 | 25.30 | 26.00 | 26.00 | 67,990 |
| 01 Mar 2024 | 27.10 | 27.10 | 25.45 | 25.60 | 25.60 | 65,170 |
| 29 Feb 2024 | 28.20 | 28.70 | 27.30 | 27.50 | 27.50 | 57,260 |
| 28 Feb 2024 | 28.90 | 29.20 | 28.55 | 28.80 | 28.80 | 64,170 |
| 27 Feb 2024 | 28.00 | 29.00 | 28.00 | 28.40 | 28.40 | 38,750 |
| 26 Feb 2024 | 28.90 | 29.09 | 27.91 | 28.80 | 28.80 | 95,380 |
| 23 Feb 2024 | 28.80 | 29.98 | 28.50 | 29.60 | 29.60 | 58,620 |
| 22 Feb 2024 | 30.10 | 30.68 | 29.10 | 29.40 | 29.40 | 144,180 |
| 21 Feb 2024 | 33.30 | 34.30 | 33.05 | 33.30 | 33.30 | 93,750 |
| 20 Feb 2024 | 30.80 | 32.30 | 30.39 | 31.20 | 31.20 | 125,600 |
| 16 Feb 2024 | 28.90 | 30.30 | 28.80 | 30.30 | 30.30 | 64,460 |
| 15 Feb 2024 | 28.90 | 29.65 | 28.70 | 28.80 | 28.80 | 41,180 |
| 14 Feb 2024 | 29.70 | 30.19 | 28.95 | 29.00 | 29.00 | 52,180 |
| 13 Feb 2024 | 31.30 | 31.60 | 29.70 | 30.70 | 30.70 | 92,340 |
| 12 Feb 2024 | 28.40 | 29.28 | 27.95 | 29.10 | 29.10 | 54,950 |
| 09 Feb 2024 | 29.30 | 29.50 | 28.35 | 28.40 | 28.40 | 40,200 |
| 08 Feb 2024 | 29.80 | 29.90 | 29.25 | 29.80 | 29.80 | 25,410 |
| 07 Feb 2024 | 30.80 | 31.00 | 29.70 | 29.80 | 29.80 | 52,200 |
| 06 Feb 2024 | 30.60 | 32.20 | 30.30 | 31.60 | 31.60 | 61,230 |
| 05 Feb 2024 | 30.30 | 31.70 | 30.10 | 30.50 | 30.50 | 93,450 |
| 02 Feb 2024 | 32.00 | 32.40 | 30.18 | 30.40 | 30.40 | 94,910 |
| 01 Feb 2024 | 33.90 | 34.30 | 33.19 | 33.40 | 33.40 | 68,850 |
| 31 Jan 2024 | 34.10 | 34.70 | 33.01 | 34.60 | 34.60 | 111,600 |
| 30 Jan 2024 | 31.50 | 32.65 | 31.40 | 32.40 | 32.40 | 35,500 |
| 29 Jan 2024 | 32.50 | 32.69 | 31.40 | 31.50 | 31.50 | 30,650 |
| 26 Jan 2024 | 32.80 | 33.10 | 32.10 | 32.70 | 32.70 | 59,960 |
| 25 Jan 2024 | 31.30 | 32.60 | 30.90 | 31.80 | 31.80 | 69,630 |
| 24 Jan 2024 | 32.00 | 32.20 | 30.50 | 31.90 | 31.90 | 95,080 |
| 23 Jan 2024 | 33.50 | 34.30 | 32.90 | 33.60 | 33.60 | 56,560 |
| 22 Jan 2024 | 32.80 | 34.00 | 32.50 | 33.60 | 33.60 | 53,610 |
| 19 Jan 2024 | 35.50 | 36.00 | 33.60 | 33.60 | 33.60 | 64,940 |
| 18 Jan 2024 | 36.50 | 37.60 | 35.90 | 36.30 | 36.30 | 72,460 |
| 17 Jan 2024 | 38.30 | 39.80 | 37.90 | 37.90 | 37.90 | 78,530 |
| 16 Jan 2024 | 38.20 | 38.50 | 36.80 | 37.40 | 37.40 | 86,710 |
| 12 Jan 2024 | 37.80 | 38.50 | 37.35 | 38.20 | 38.20 | 65,600 |
| 11 Jan 2024 | 37.80 | 39.70 | 37.20 | 38.00 | 38.00 | 94,400 |
| 10 Jan 2024 | 39.40 | 39.90 | 38.40 | 38.70 | 38.70 | 37,980 |
| 09 Jan 2024 | 41.20 | 41.30 | 39.25 | 39.80 | 39.80 | 44,010 |
| 08 Jan 2024 | 43.40 | 43.50 | 40.30 | 40.30 | 40.30 | 45,650 |
| 05 Jan 2024 | 44.50 | 44.70 | 43.10 | 44.20 | 44.20 | 52,470 |
| 04 Jan 2024 | 44.40 | 44.65 | 43.15 | 44.40 | 44.40 | 83,890 |
| 03 Jan 2024 | 44.00 | 44.20 | 43.05 | 43.90 | 43.90 | 82,930 |
| 02 Jan 2024 | 40.50 | 43.30 | 40.50 | 42.60 | 42.60 | 87,530 |
| 29 Dec 2023 | 38.40 | 39.90 | 38.35 | 39.30 | 39.30 | 49,320 |
| 28 Dec 2023 | 37.90 | 38.60 | 37.80 | 38.60 | 38.60 | 23,030 |
| 27 Dec 2023 | 38.20 | 38.60 | 37.80 | 38.30 | 38.30 | 16,170 |
| 26 Dec 2023 | 39.00 | 39.10 | 38.20 | 38.50 | 38.50 | 23,320 |
| 22 Dec 2023 | 38.90 | 40.00 | 38.85 | 39.40 | 39.40 | 42,290 |
| 21 Dec 2023 | 39.80 | 40.65 | 39.20 | 39.40 | 39.40 | 45,940 |
| 20 Dec 2023 | 40.00 | 41.80 | 39.10 | 41.70 | 41.70 | 57,370 |
| 19 Dec 2023 | 40.40 | 40.40 | 39.60 | 39.65 | 39.65 | 44,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.