Financial News

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

5.510 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 5.590 5.660 5.475 5.510 358,988 -0.05(-0.90%)
Jul 10, 2025 5.560 5.680 5.545 5.560 211,629 -0.07(-1.24%)
Jul 09, 2025 5.740 5.760 5.615 5.630 330,400 -0.16(-2.76%)
Jul 08, 2025 5.810 5.890 5.730 5.790 284,697 -0.15(-2.53%)
Jul 07, 2025 5.880 6.000 5.846 5.940 449,354 +0.19(+3.30%)
Jul 03, 2025 5.810 5.820 5.675 5.750 231,974 -0.17(-2.87%)
Jul 02, 2025 6.080 6.150 5.900 5.920 172,500 -0.18(-2.95%)
Jul 01, 2025 5.880 6.178 5.860 6.100 393,906 +0.38(+6.64%)
Jun 30, 2025 5.650 5.780 5.650 5.720 201,942 -0.07(-1.21%)
Jun 27, 2025 5.750 5.935 5.640 5.790 414,291 -0.01(-0.17%)
Jun 26, 2025 5.830 5.930 5.775 5.800 288,848 -0.14(-2.36%)
Jun 25, 2025 5.900 6.030 5.840 5.940 365,746 -0.08(-1.33%)
Jun 24, 2025 6.250 6.250 5.990 6.020 575,733 -0.48(-7.38%)
Jun 23, 2025 6.710 6.860 6.480 6.500 479,552 -0.23(-3.42%)
Jun 20, 2025 6.480 6.840 6.415 6.730 446,418 +0.10(+1.51%)
Jun 18, 2025 6.650 6.715 6.490 6.630 317,802 -0.08(-1.19%)
Jun 17, 2025 6.590 6.730 6.450 6.710 717,702 +0.20(+3.07%)
Jun 16, 2025 6.810 6.810 6.480 6.510 512,693 -0.52(-7.40%)
Jun 13, 2025 7.060 7.125 6.820 7.030 608,917 +0.28(+4.15%)
Jun 12, 2025 6.810 6.820 6.660 6.750 236,382 +0.04(+0.60%)
Jun 11, 2025 6.560 6.820 6.520 6.710 376,187 +0.06(+0.90%)
Jun 10, 2025 6.870 6.930 6.610 6.650 341,460 -0.26(-3.76%)
Jun 09, 2025 7.070 7.120 6.870 6.910 401,795 -0.19(-2.68%)
Jun 06, 2025 7.120 7.160 7.010 7.100 259,512 -0.31(-4.18%)
Jun 05, 2025 7.040 7.520 6.860 7.410 314,414 +0.30(+4.22%)
Jun 04, 2025 7.120 7.330 7.040 7.110 136,639 -0.05(-0.70%)
Jun 03, 2025 7.390 7.490 7.080 7.160 219,742 -0.29(-3.89%)
Jun 02, 2025 7.720 7.770 7.425 7.450 147,369 -0.21(-2.74%)
May 30, 2025 7.590 8.050 7.570 7.660 425,125 +0.11(+1.46%)
May 29, 2025 7.240 7.690 7.220 7.550 241,389 +0.01(+0.13%)
May 28, 2025 7.400 7.580 7.350 7.540 244,355 +0.07(+0.94%)
May 27, 2025 7.730 7.810 7.450 7.470 270,857 -0.63(-7.78%)
May 23, 2025 8.220 8.260 7.930 8.100 425,149 +0.30(+3.85%)
May 22, 2025 7.840 7.930 7.560 7.800 308,513 -0.07(-0.89%)
May 21, 2025 7.720 7.970 7.320 7.870 291,425 +0.32(+4.24%)
May 20, 2025 7.540 7.710 7.490 7.550 212,353 +0.09(+1.21%)
May 19, 2025 7.770 7.770 7.430 7.460 344,234 +0.11(+1.50%)
May 16, 2025 7.360 7.560 7.350 7.350 291,561 -0.20(-2.65%)
May 15, 2025 7.630 7.770 7.395 7.550 217,229 +0.12(+1.62%)
May 14, 2025 7.480 7.570 7.279 7.430 340,952 -0.24(-3.13%)
May 13, 2025 8.220 8.246 7.550 7.670 283,934 -0.74(-8.80%)
May 12, 2025 8.350 8.770 8.350 8.410 400,480 -1.36(-13.92%)
May 09, 2025 9.640 9.950 9.550 9.770 188,402 -0.04(-0.41%)
May 08, 2025 9.910 10.13 9.500 9.810 301,154 -0.54(-5.22%)
May 07, 2025 10.57 10.94 10.24 10.35 200,208 -0.32(-3.00%)
May 06, 2025 10.80 10.92 10.45 10.67 281,176 +0.49(+4.81%)
May 05, 2025 10.23 10.28 9.940 10.18 179,580 +0.22(+2.21%)
May 02, 2025 10.25 10.36 9.740 9.960 461,469 -0.76(-7.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback