ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BERZ Microsectors Fang and Innovation3x Inverse Leveraged ETN

20.60
-0.83 (-3.87%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BERZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 20.67 -0.76 -3.55% 20.90 21.07 20.508 180,788
Jun 13 2024 21.43 -0.71 -3.21% 21.07 21.75 21.00 174,880
Jun 12 2024 22.14 -0.93 -4.03% 22.30 22.336 21.76 97,527
Jun 11 2024 23.07 -0.49 -2.08% 23.61 24.10 23.07 94,940
Jun 10 2024 23.56 -0.21 -0.88% 24.21 24.21 23.46 53,314
Jun 07 2024 23.77 -0.17 -0.71% 23.99 24.11 23.36 138,854
Jun 06 2024 23.94 0.02 0.08% 23.82 24.03 23.6101 58,591
Jun 05 2024 23.92 -2.10 -8.07% 25.28 25.493 23.92 84,734
Jun 04 2024 26.02 0.13 0.50% 25.87 26.44 25.74 37,224
Jun 03 2024 25.89 -0.26 -0.99% 25.35 26.80 25.26 81,188
May 31 2024 26.15 -0.09 -0.34% 26.01 28.005 26.01 277,113
May 30 2024 26.24 2.24 9.33% 25.00 26.53 25.00 172,968
May 29 2024 24.00 0.43 1.82% 24.30 24.32 23.6497 86,590
May 28 2024 23.57 -0.52 -2.16% 23.77 24.31 23.5201 72,967
May 24 2024 24.09 -1.13 -4.48% 24.98 25.07 23.88 155,125
May 23 2024 25.2207 0.52 2.11% 23.60 25.64 23.50 378,084
May 22 2024 24.70 0.41 1.69% 24.22 25.115 24.04 108,949
May 21 2024 24.29 0.06 0.25% 25.08 25.08 24.24 54,917
May 20 2024 24.23 -0.72 -2.89% 24.85 24.85 24.18 20,820
May 17 2024 24.95 -0.04 -0.16% 24.73 25.40 24.60 64,485
May 16 2024 24.99 0.07 0.28% 24.80 24.99 24.40 120,114
May 15 2024 24.92 -1.49 -5.64% 25.81 26.25 24.8605 126,298
May 14 2024 26.41 -0.73 -2.69% 27.34 27.34 26.33 34,865
May 13 2024 27.14 -0.54 -1.95% 27.20 27.46 26.99 82,020
May 10 2024 27.68 -0.02 -0.07% 27.19 27.86 26.69 152,617
May 09 2024 27.70 0.49 1.80% 27.36 27.98 27.25 138,490
May 08 2024 27.21 0.22 0.82% 27.81 27.81 26.87 35,815
May 07 2024 26.99 0.18 0.67% 26.81 27.16 26.54 51,821
May 06 2024 26.81 -1.69 -5.93% 27.73 27.93 26.80 102,022
May 03 2024 28.50 -1.81 -5.97% 28.77 29.26 28.30 121,523
May 02 2024 30.31 -1.41 -4.45% 30.79 32.07 30.24 271,477
May 01 2024 31.72 0.99 3.22% 31.30 32.08 29.58 73,294
Apr 30 2024 30.73 2.03 7.07% 29.17 30.73 28.77 59,318
Apr 29 2024 28.70 -0.85 -2.88% 28.47 29.37 28.40 65,758
Apr 26 2024 29.55 -1.25 -4.06% 30.12 30.64 29.14 123,241
Apr 25 2024 30.80 0.24 0.79% 33.03 33.28 30.56 250,718
Apr 24 2024 30.56 -0.31 -1.00% 29.57 31.242 29.39 69,810
Apr 23 2024 30.87 -2.11 -6.40% 32.23 32.4707 30.76 46,194
Apr 22 2024 32.98 -0.96 -2.83% 33.11 34.4533 32.40 75,533
Apr 19 2024 33.94 3.17 10.30% 31.42 34.264 31.42 200,236
Apr 18 2024 30.77 0.95 3.19% 29.88 30.77 29.41 144,213
Apr 17 2024 29.82 1.37 4.82% 28.01 30.015 28.01 133,793
Apr 16 2024 28.45 -0.34 -1.17% 29.02 29.14 27.9701 48,158
Apr 15 2024 28.7864 1.91 7.09% 26.55 28.88 26.55 143,562
Apr 12 2024 26.88 1.56 6.16% 26.23 27.113 26.085 128,122
Apr 11 2024 25.32 -1.54 -5.73% 26.47 27.02 25.20 70,328
Apr 10 2024 26.86 0.48 1.82% 27.38 27.43 26.81 116,736
Apr 09 2024 26.38 -0.39 -1.44% 26.22 27.33 26.11 64,939
Apr 08 2024 26.7657 0.11 0.40% 26.25 26.93 26.17 40,149
Apr 05 2024 26.66 -0.86 -3.12% 27.22 27.59 26.152 175,326
Apr 04 2024 27.5196 1.72 6.67% 25.12 27.52 24.93 126,818
Apr 03 2024 25.80 -0.35 -1.34% 26.82 26.83 25.62 32,057
Apr 02 2024 26.15 0.74 2.91% 26.72 27.00 26.14 30,995
Apr 01 2024 25.41 -0.75 -2.87% 25.94 25.96 24.80 51,353
Mar 28 2024 26.16 0.32 1.24% 25.92 26.25 25.79 51,665
Mar 27 2024 25.84 0.07 0.27% 25.11 26.47 25.11 67,461
Mar 26 2024 25.77 0.05 0.19% 25.19 25.78 24.99 24,432
Mar 25 2024 25.7213 23.13 893.10% 26.72 26.73 25.31 64,550
Mar 22 2024 2.59 -0.02 -0.77% 2.62 2.64 2.57 316,679
Mar 21 2024 2.61 -0.08 -2.97% 2.52 2.6199 2.502 894,251
Mar 20 2024 2.69 -0.11 -3.93% 2.76 2.83 2.68 531,514
Mar 19 2024 2.80 0.02 0.72% 2.87 2.94 2.79 455,106
Mar 18 2024 2.78 -0.15 -5.12% 2.78 2.8189 2.725 526,896

Your Recent History

Delayed Upgrade Clock