Financial News

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

4.000 +0.050 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.720 257,996 -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%)
Aug 01, 2025 5.560 5.810 5.530 5.770 629,186 +0.52(+9.90%)
Jul 31, 2025 4.950 5.314 4.940 5.250 583,862 +0.04(+0.77%)
Jul 30, 2025 5.230 5.338 5.140 5.210 348,502 -0.05(-0.95%)
Jul 29, 2025 5.140 5.315 5.090 5.260 534,061 +0.06(+1.15%)
Jul 28, 2025 5.210 5.253 5.163 5.200 471,710 -0.12(-2.26%)
Jul 25, 2025 5.400 5.400 5.245 5.320 281,060 +0.01(+0.19%)
Jul 24, 2025 5.250 5.408 5.250 5.310 307,951 +0.01(+0.19%)
Jul 23, 2025 5.380 5.450 5.300 5.300 117,411 -0.10(-1.85%)
Jul 22, 2025 5.240 5.564 5.240 5.400 255,035 +0.16(+3.05%)
Jul 21, 2025 5.270 5.270 5.150 5.240 246,282 -0.08(-1.50%)
Jul 18, 2025 5.180 5.360 5.180 5.320 222,932 +0.07(+1.33%)
Jul 17, 2025 5.280 5.360 5.220 5.250 279,154 -0.04(-0.76%)
Jul 16, 2025 5.320 5.510 5.290 5.290 502,095 -0.09(-1.67%)
Jul 15, 2025 5.270 5.380 5.212 5.380 266,988 -0.06(-1.10%)
Jul 14, 2025 5.500 5.610 5.420 5.440 473,403 -0.07(-1.27%)
Jul 11, 2025 5.590 5.660 5.475 5.510 359,188 -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%)
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