MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
57.27
-0.72 (-1.24%)
At close: Mar 5, 2026, 4:00 PM EST
58.29
+1.02 (1.78%)
Pre-market: Mar 6, 2026, 8:30 AM EST
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.00 | 59.48 | 55.98 | 57.27 | 57.27 | -1.24% | 64,076 |
| Mar 4, 2026 | 62.47 | 62.76 | 57.47 | 57.99 | 57.99 | -9.26% | 83,109 |
| Mar 3, 2026 | 66.51 | 68.57 | 63.22 | 63.91 | 63.91 | 3.72% | 98,179 |
| Mar 2, 2026 | 66.41 | 66.67 | 61.34 | 61.62 | 61.62 | -2.22% | 75,081 |
| Feb 27, 2026 | 64.64 | 64.70 | 62.54 | 63.02 | 63.02 | 0.64% | 74,858 |
| Feb 26, 2026 | 61.48 | 65.61 | 61.48 | 62.62 | 62.62 | 2.50% | 57,217 |
| Feb 25, 2026 | 63.88 | 63.88 | 60.63 | 61.09 | 61.09 | -6.75% | 32,324 |
| Feb 24, 2026 | 68.75 | 70.49 | 65.26 | 65.51 | 65.51 | -5.88% | 72,653 |
| Feb 23, 2026 | 66.20 | 70.60 | 66.20 | 69.60 | 69.60 | 8.07% | 282,490 |
| Feb 20, 2026 | 67.40 | 67.80 | 63.37 | 64.40 | 64.40 | -2.72% | 272,484 |
| Feb 19, 2026 | 66.60 | 67.40 | 64.78 | 66.20 | 66.20 | 0.91% | 78,752 |
| Feb 18, 2026 | 67.80 | 69.10 | 63.60 | 65.60 | 65.60 | -3.81% | 120,365 |
| Feb 17, 2026 | 69.40 | 71.80 | 66.77 | 68.20 | 68.20 | 1.49% | 225,799 |
| Feb 13, 2026 | 67.60 | 70.30 | 65.00 | 67.20 | 67.20 | 0.60% | 221,998 |
| Feb 12, 2026 | 60.80 | 67.50 | 60.80 | 66.80 | 66.80 | 10.23% | 112,563 |
| Feb 11, 2026 | 58.60 | 63.40 | 57.85 | 60.60 | 60.60 | -0.33% | 147,730 |
| Feb 10, 2026 | 58.20 | 60.80 | 57.80 | 60.80 | 60.80 | 2.70% | 148,957 |
| Feb 9, 2026 | 63.60 | 65.00 | 57.57 | 59.20 | 59.20 | -6.33% | 164,943 |
| Feb 6, 2026 | 67.80 | 68.70 | 62.60 | 63.20 | 63.20 | -8.93% | 132,319 |
| Feb 5, 2026 | 67.60 | 70.80 | 64.86 | 69.40 | 69.40 | 6.44% | 153,201 |
| Feb 4, 2026 | 59.60 | 67.57 | 59.60 | 65.20 | 65.20 | 15.19% | 215,738 |
| Feb 3, 2026 | 52.20 | 59.20 | 52.20 | 56.60 | 56.60 | 4.81% | 151,720 |
| Feb 2, 2026 | 55.60 | 55.60 | 52.70 | 54.00 | 54.00 | -2.88% | 133,983 |
| Jan 30, 2026 | 52.40 | 56.80 | 51.60 | 55.60 | 55.60 | 7.34% | 86,119 |
| Jan 29, 2026 | 50.60 | 55.58 | 50.52 | 51.80 | 51.80 | 1.57% | 88,261 |
| Jan 28, 2026 | 50.40 | 51.50 | 49.50 | 51.00 | 51.00 | -2.30% | 55,878 |
| Jan 27, 2026 | 52.20 | 53.20 | 51.68 | 52.20 | 52.20 | -2.61% | 35,637 |
| Jan 26, 2026 | 53.20 | 53.78 | 52.60 | 53.60 | 53.60 | - | 47,723 |
| Jan 23, 2026 | 54.60 | 54.80 | 52.35 | 53.60 | 53.60 | 1.90% | 60,514 |
| Jan 22, 2026 | 52.40 | 54.40 | 52.40 | 52.60 | 52.60 | -3.31% | 80,484 |
| Jan 21, 2026 | 56.40 | 57.10 | 53.02 | 54.40 | 54.40 | -4.23% | 98,462 |
| Jan 20, 2026 | 56.00 | 56.90 | 54.00 | 56.80 | 56.80 | 6.77% | 93,524 |
| Jan 16, 2026 | 51.20 | 53.80 | 51.00 | 53.20 | 53.20 | - | 62,830 |
| Jan 15, 2026 | 51.20 | 53.60 | 50.70 | 53.20 | 53.20 | -0.75% | 70,992 |
| Jan 14, 2026 | 51.40 | 54.80 | 51.20 | 53.60 | 53.60 | 5.10% | 103,670 |
| Jan 13, 2026 | 51.00 | 51.90 | 49.90 | 51.00 | 51.00 | -1.54% | 120,717 |
| Jan 12, 2026 | 53.80 | 53.80 | 51.00 | 51.80 | 51.80 | -1.15% | 52,717 |
| Jan 9, 2026 | 55.60 | 56.60 | 52.20 | 52.40 | 52.40 | -6.93% | 61,974 |
| Jan 8, 2026 | 54.12 | 57.30 | 54.12 | 56.30 | 56.30 | 4.26% | 37,564 |
| Jan 7, 2026 | 54.80 | 55.40 | 52.60 | 54.00 | 54.00 | -1.82% | 61,646 |
| Jan 6, 2026 | 55.40 | 57.00 | 54.90 | 55.00 | 55.00 | -1.43% | 38,247 |
| Jan 5, 2026 | 53.80 | 56.30 | 53.60 | 55.80 | 55.80 | -1.41% | 48,211 |
| Jan 2, 2026 | 54.20 | 57.70 | 53.00 | 56.60 | 56.60 | -0.18% | 107,351 |
| Dec 31, 2025 | 55.20 | 56.80 | 55.00 | 56.70 | 56.70 | 3.09% | 35,891 |
| Dec 30, 2025 | 55.00 | 55.20 | 53.90 | 55.00 | 55.00 | - | 50,090 |
| Dec 29, 2025 | 55.80 | 56.30 | 54.77 | 55.00 | 55.00 | 1.48% | 33,634 |
| Dec 26, 2025 | 53.00 | 54.20 | 53.00 | 54.20 | 54.20 | 1.31% | 32,991 |
| Dec 24, 2025 | 54.60 | 54.60 | 53.50 | 53.50 | 53.50 | -1.29% | 25,562 |
| Dec 23, 2025 | 55.60 | 55.90 | 54.00 | 54.20 | 54.20 | -1.09% | 54,196 |
| Dec 22, 2025 | 53.80 | 55.80 | 53.80 | 54.80 | 54.80 | -2.84% | 48,236 |
| Dec 19, 2025 | 59.00 | 59.00 | 55.80 | 56.40 | 56.40 | -6.62% | 59,515 |
| Dec 18, 2025 | 60.00 | 61.40 | 58.41 | 60.40 | 60.40 | -7.93% | 70,719 |
| Dec 17, 2025 | 59.40 | 65.60 | 59.20 | 65.60 | 65.60 | 8.97% | 98,332 |
| Dec 16, 2025 | 62.40 | 62.70 | 59.70 | 60.20 | 60.20 | -1.95% | 39,116 |
| Dec 15, 2025 | 57.80 | 61.60 | 57.80 | 61.40 | 61.40 | 3.02% | 80,771 |
| Dec 12, 2025 | 55.60 | 60.60 | 55.40 | 59.60 | 59.60 | 9.16% | 59,422 |
| Dec 11, 2025 | 55.00 | 57.40 | 54.40 | 54.60 | 54.60 | 2.25% | 51,128 |
| Dec 10, 2025 | 53.80 | 55.20 | 52.80 | 53.40 | 53.40 | -0.74% | 49,057 |
| Dec 9, 2025 | 55.60 | 56.20 | 53.20 | 53.80 | 53.80 | -2.54% | 38,105 |
| Dec 8, 2025 | 54.40 | 56.34 | 53.50 | 55.20 | 55.20 | 0.36% | 25,909 |
| Dec 5, 2025 | 56.00 | 56.20 | 53.60 | 55.00 | 55.00 | -2.48% | 25,783 |
| Dec 4, 2025 | 55.00 | 57.31 | 55.00 | 56.40 | 56.40 | 1.44% | 34,259 |
| Dec 3, 2025 | 56.80 | 57.91 | 55.40 | 55.60 | 55.60 | -0.36% | 53,047 |
| Dec 2, 2025 | 57.60 | 57.60 | 54.47 | 55.80 | 55.80 | -4.78% | 63,334 |
| Dec 1, 2025 | 61.20 | 61.80 | 58.40 | 58.60 | 58.60 | 0.69% | 59,530 |
| Nov 28, 2025 | 60.20 | 60.20 | 58.20 | 58.20 | 58.20 | -5.83% | 53,392 |
| Nov 26, 2025 | 63.20 | 64.00 | 60.80 | 61.80 | 61.80 | -5.21% | 71,776 |
| Nov 25, 2025 | 66.40 | 69.90 | 64.71 | 65.20 | 65.20 | 0.93% | 63,575 |
| Nov 24, 2025 | 72.20 | 72.40 | 64.00 | 64.60 | 64.60 | -14.55% | 68,239 |
| Nov 21, 2025 | 75.40 | 81.20 | 72.00 | 75.60 | 75.60 | -0.79% | 127,517 |
| Nov 20, 2025 | 63.20 | 76.50 | 62.60 | 76.20 | 76.20 | 10.76% | 109,127 |
| Nov 19, 2025 | 68.00 | 71.20 | 64.20 | 68.80 | 68.80 | 1.18% | 109,766 |
| Nov 18, 2025 | 67.00 | 70.40 | 65.50 | 68.00 | 68.00 | 4.29% | 127,049 |
| Nov 17, 2025 | 64.20 | 67.00 | 60.80 | 65.20 | 65.20 | 3.82% | 95,334 |
| Nov 14, 2025 | 67.60 | 68.40 | 60.20 | 62.80 | 62.80 | -0.32% | 115,377 |
| Nov 13, 2025 | 58.40 | 64.31 | 58.40 | 63.00 | 63.00 | 10.53% | 83,014 |
| Nov 12, 2025 | 54.80 | 58.26 | 54.80 | 57.00 | 57.00 | 0.35% | 51,780 |
| Nov 11, 2025 | 55.00 | 57.50 | 55.00 | 56.80 | 56.80 | 5.58% | 45,482 |
| Nov 10, 2025 | 55.80 | 55.80 | 53.20 | 53.80 | 53.80 | -10.03% | 72,117 |
| Nov 7, 2025 | 61.40 | 65.10 | 59.70 | 59.80 | 59.80 | 1.01% | 127,092 |
| Nov 6, 2025 | 55.00 | 59.70 | 54.80 | 59.20 | 59.20 | 7.64% | 107,794 |
| Nov 5, 2025 | 58.00 | 58.80 | 54.40 | 55.00 | 55.00 | -5.50% | 61,603 |
| Nov 4, 2025 | 56.40 | 58.20 | 54.60 | 58.20 | 58.20 | 11.49% | 95,626 |
| Nov 3, 2025 | 51.40 | 53.00 | 51.10 | 52.20 | 52.20 | -2.25% | 43,936 |
| Oct 31, 2025 | 52.00 | 54.40 | 51.40 | 53.40 | 53.40 | -4.30% | 62,283 |
| Oct 30, 2025 | 53.00 | 55.80 | 52.80 | 55.80 | 55.80 | 8.98% | 73,335 |
| Oct 29, 2025 | 52.00 | 53.20 | 51.00 | 51.20 | 51.20 | -3.40% | 49,450 |
| Oct 28, 2025 | 53.80 | 54.18 | 52.50 | 53.00 | 53.00 | -2.93% | 35,215 |
| Oct 27, 2025 | 55.40 | 56.00 | 54.20 | 54.60 | 54.60 | -6.19% | 48,755 |
| Oct 24, 2025 | 59.20 | 59.31 | 58.00 | 58.20 | 58.20 | -6.13% | 60,223 |
| Oct 23, 2025 | 65.40 | 65.60 | 61.97 | 62.00 | 62.00 | -5.20% | 70,118 |
| Oct 22, 2025 | 62.40 | 67.80 | 61.90 | 65.40 | 65.40 | 6.86% | 86,491 |
| Oct 21, 2025 | 60.40 | 62.02 | 60.40 | 61.20 | 61.20 | 1.32% | 24,774 |
| Oct 20, 2025 | 61.60 | 61.60 | 59.60 | 60.40 | 60.40 | -4.73% | 38,848 |
| Oct 17, 2025 | 65.40 | 66.40 | 62.47 | 63.40 | 63.40 | -1.25% | 60,384 |
| Oct 16, 2025 | 62.40 | 65.60 | 60.60 | 64.20 | 64.20 | 1.26% | 27,962 |
| Oct 15, 2025 | 64.40 | 66.99 | 62.10 | 63.40 | 63.40 | -5.65% | 58,745 |
| Oct 14, 2025 | 67.60 | 69.89 | 64.40 | 67.20 | 67.20 | 4.35% | 47,423 |
| Oct 13, 2025 | 65.60 | 67.10 | 64.00 | 64.40 | 64.40 | -8.00% | 55,548 |
| Oct 10, 2025 | 61.60 | 70.60 | 61.00 | 70.00 | 70.00 | 13.27% | 63,461 |