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

MicroSectors FANG & Innovation -3x Inverse Leveraged ETN (NY:BERZ)

3.280 -0.030 (-0.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 3, 2025 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 (%)
Oct 02, 2025 3.270 3.400 3.270 3.310 503,735 -0.08(-2.36%)
Oct 01, 2025 3.620 3.620 3.380 3.390 670,756 -0.18(-5.04%)
Sep 30, 2025 3.610 3.675 3.555 3.570 468,148 -0.01(-0.28%)
Sep 29, 2025 3.630 3.630 3.475 3.580 498,551 -0.09(-2.45%)
Sep 26, 2025 3.730 3.825 3.670 3.670 778,325 -0.12(-3.17%)
Sep 25, 2025 3.870 3.990 3.760 3.790 1,310,041 +0.04(+1.07%)
Sep 24, 2025 3.670 3.825 3.670 3.750 670,648 +0.01(+0.27%)
Sep 23, 2025 3.640 3.750 3.605 3.740 799,012 +0.07(+1.91%)
Sep 22, 2025 3.690 3.690 3.620 3.670 663,413 -0.01(-0.27%)
Sep 19, 2025 3.700 3.730 3.660 3.680 296,196 -0.03(-0.81%)
Sep 18, 2025 3.740 3.770 3.600 3.710 676,161 -0.29(-7.25%)
Sep 17, 2025 3.960 4.170 3.955 4.000 1,128,484 +0.05(+1.27%)
Sep 16, 2025 3.950 3.990 3.930 3.950 252,499 -0.02(-0.50%)
Sep 15, 2025 4.050 4.055 3.970 3.970 678,878 -0.18(-4.34%)
Sep 12, 2025 4.260 4.270 4.130 4.150 485,680 -0.15(-3.49%)
Sep 11, 2025 4.270 4.330 4.250 4.300 329,546 -0.07(-1.60%)
Sep 10, 2025 4.290 4.435 4.260 4.370 459,639 -0.10(-2.24%)
Sep 09, 2025 4.530 4.590 4.460 4.470 207,707 -0.11(-2.40%)
Sep 08, 2025 4.570 4.595 4.499 4.580 350,222 -0.04(-0.87%)
Sep 05, 2025 4.520 4.810 4.510 4.620 637,423 -0.10(-2.12%)
Sep 04, 2025 4.900 4.960 4.705 4.720 257,776 -0.13(-2.68%)
Sep 03, 2025 4.860 4.955 4.775 4.850 447,512 -0.14(-2.81%)
Sep 02, 2025 5.210 5.260 4.990 4.990 728,620 +0.07(+1.42%)
Aug 29, 2025 4.740 4.970 4.740 4.920 621,843 +0.24(+5.13%)
Aug 28, 2025 4.780 4.830 4.665 4.680 197,796 -0.15(-3.11%)
Aug 27, 2025 4.840 4.905 4.769 4.830 422,001 +0.01(+0.21%)
Aug 26, 2025 4.910 4.960 4.820 4.820 292,672 -0.09(-1.83%)
Aug 25, 2025 4.920 5.015 4.815 4.910 306,051 +0.06(+1.24%)
Aug 22, 2025 5.210 5.280 4.810 4.850 799,690 -0.39(-7.44%)
Aug 21, 2025 5.200 5.325 5.150 5.240 494,783 +0.08(+1.55%)
Aug 20, 2025 5.060 5.475 5.060 5.160 954,566 +0.20(+4.03%)
Aug 19, 2025 4.640 4.990 4.640 4.960 488,236 +0.31(+6.67%)
Aug 18, 2025 4.680 4.710 4.630 4.650 251,782 +0.06(+1.31%)
Aug 15, 2025 4.500 4.650 4.490 4.590 377,030 +0.04(+0.88%)
Aug 14, 2025 4.660 4.660 4.515 4.550 412,271 -0.01(-0.22%)
Aug 13, 2025 4.470 4.625 4.460 4.560 340,724 -0.01(-0.22%)
Aug 12, 2025 4.680 4.819 4.550 4.570 465,987 -0.21(-4.39%)
Aug 11, 2025 4.740 4.800 4.610 4.780 708,726 -0.02(-0.42%)
Aug 08, 2025 4.960 4.980 4.800 4.800 363,887 -0.21(-4.19%)
Aug 07, 2025 5.010 5.160 4.915 5.010 536,085 -0.15(-2.91%)
Aug 06, 2025 5.420 5.435 5.150 5.160 409,050 -0.21(-3.91%)
Aug 05, 2025 5.250 5.370 5.135 5.370 550,573 +0.03(+0.56%)
Aug 04, 2025 5.530 5.560 5.340 5.340 332,527 -0.43(-7.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.