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

2.960 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.880 2.998 2.850 2.960 586,224 +0.02(+0.68%)
Feb 22, 2024 3.010 3.068 2.910 2.940 1,440,641 -0.39(-11.71%)
Feb 21, 2024 3.330 3.430 3.305 3.330 933,894 +0.21(+6.73%)
Feb 20, 2024 3.080 3.230 3.039 3.120 1,250,947 +0.09(+2.97%)
Feb 16, 2024 2.890 3.030 2.880 3.030 644,586 +0.15(+5.21%)
Feb 15, 2024 2.890 2.965 2.870 2.880 411,844 -0.02(-0.69%)
Feb 14, 2024 2.970 3.019 2.895 2.900 520,316 -0.17(-5.54%)
Feb 13, 2024 3.130 3.160 2.970 3.070 922,388 +0.16(+5.50%)
Feb 12, 2024 2.840 2.928 2.795 2.910 548,373 +0.07(+2.46%)
Feb 09, 2024 2.930 2.950 2.835 2.840 402,022 -0.14(-4.70%)
Feb 08, 2024 2.980 2.990 2.925 2.980 252,574 +0.00(+0.00%)
Feb 07, 2024 3.080 3.100 2.970 2.980 521,679 -0.18(-5.70%)
Feb 06, 2024 3.060 3.220 3.030 3.160 611,774 +0.11(+3.61%)
Feb 05, 2024 3.030 3.170 3.010 3.050 934,519 +0.01(+0.33%)
Feb 02, 2024 3.200 3.240 3.018 3.040 949,109 -0.30(-8.98%)
Feb 01, 2024 3.390 3.430 3.319 3.340 675,637 -0.12(-3.47%)
Jan 31, 2024 3.410 3.470 3.301 3.460 1,110,913 +0.22(+6.79%)
Jan 30, 2024 3.150 3.265 3.140 3.240 344,450 +0.09(+2.86%)
Jan 29, 2024 3.250 3.269 3.140 3.150 304,898 -0.12(-3.67%)
Jan 26, 2024 3.280 3.310 3.210 3.270 599,727 +0.09(+2.83%)
Jan 25, 2024 3.130 3.260 3.090 3.180 690,550 -0.01(-0.31%)
Jan 24, 2024 3.200 3.220 3.050 3.190 939,101 -0.17(-5.06%)
Jan 23, 2024 3.350 3.430 3.290 3.360 562,358 +0.00(+0.00%)
Jan 22, 2024 3.280 3.400 3.250 3.360 535,361 +0.00(+0.00%)
Jan 19, 2024 3.550 3.600 3.360 3.360 649,544 -0.27(-7.44%)
Jan 18, 2024 3.650 3.760 3.590 3.630 724,578 -0.16(-4.22%)
Jan 17, 2024 3.830 3.980 3.790 3.790 785,340 +0.05(+1.34%)
Jan 16, 2024 3.820 3.850 3.680 3.740 864,543 -0.08(-2.09%)
Jan 12, 2024 3.780 3.850 3.735 3.820 656,051 +0.02(+0.53%)
Jan 11, 2024 3.780 3.970 3.720 3.800 943,959 -0.07(-1.81%)
Jan 10, 2024 3.940 3.990 3.840 3.870 378,532 -0.11(-2.76%)
Jan 09, 2024 4.120 4.130 3.925 3.980 440,112 -0.05(-1.24%)
Jan 08, 2024 4.340 4.350 4.030 4.030 456,526 -0.39(-8.82%)
Jan 05, 2024 4.450 4.470 4.310 4.420 524,687 -0.02(-0.45%)
Jan 04, 2024 4.440 4.465 4.315 4.440 837,947 +0.05(+1.14%)
Jan 03, 2024 4.400 4.420 4.305 4.390 805,892 +0.13(+3.05%)
Jan 02, 2024 4.050 4.330 4.050 4.260 873,699 +0.33(+8.40%)
Dec 29, 2023 3.840 3.990 3.835 3.930 493,245 +0.07(+1.81%)
Dec 28, 2023 3.790 3.860 3.780 3.860 230,042 +0.03(+0.78%)
Dec 27, 2023 3.820 3.860 3.780 3.830 160,940 -0.02(-0.52%)
Dec 26, 2023 3.900 3.910 3.820 3.850 233,163 -0.09(-2.28%)
Dec 22, 2023 3.890 4.000 3.885 3.940 422,998 +0.00(+0.00%)
Dec 21, 2023 3.980 4.065 3.920 3.940 459,353 -0.23(-5.52%)
Dec 20, 2023 4.000 4.180 3.910 4.170 572,016 +0.21(+5.17%)
Dec 19, 2023 4.040 4.040 3.960 3.965 440,071 -0.09(-2.34%)
Dec 18, 2023 4.170 4.180 4.000 4.060 413,175 -0.15(-3.56%)
Dec 15, 2023 4.300 4.310 4.130 4.210 414,158 -0.09(-2.09%)
Dec 14, 2023 4.290 4.420 4.220 4.300 585,999 -0.01(-0.23%)
Dec 13, 2023 4.420 4.460 4.255 4.310 676,804 -0.12(-2.71%)
Dec 12, 2023 4.610 4.620 4.425 4.430 258,061 -0.13(-2.85%)
Dec 11, 2023 4.710 4.750 4.540 4.560 465,935 -0.16(-3.39%)
Dec 08, 2023 4.920 4.920 4.720 4.720 588,800 -0.12(-2.48%)
Dec 07, 2023 5.050 5.070 4.820 4.840 618,237 -0.37(-7.10%)
Dec 06, 2023 4.900 5.218 4.880 5.210 600,244 +0.15(+2.96%)
Dec 05, 2023 5.220 5.230 5.009 5.060 461,691 -0.07(-1.36%)
Dec 04, 2023 5.040 5.260 5.020 5.130 703,582 +0.29(+5.99%)
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.