MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
26.36
+0.76 (2.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.75 | 26.99 | 25.11 | 26.36 | 26.36 | 2.97% | 116,483 |
| Jun 25, 2026 | 24.22 | 27.05 | 24.09 | 25.60 | 25.60 | -1.69% | 158,958 |
| Jun 24, 2026 | 25.09 | 26.68 | 24.55 | 26.04 | 26.04 | 3.58% | 91,768 |
| Jun 23, 2026 | 24.72 | 25.25 | 23.79 | 25.14 | 25.14 | 11.73% | 75,752 |
| Jun 22, 2026 | 21.72 | 22.81 | 21.49 | 22.50 | 22.50 | 2.65% | 113,336 |
| Jun 18, 2026 | 22.15 | 23.26 | 21.71 | 21.92 | 21.92 | -8.05% | 159,472 |
| Jun 17, 2026 | 22.30 | 23.95 | 22.30 | 23.84 | 23.84 | 4.10% | 99,482 |
| Jun 16, 2026 | 21.38 | 22.90 | 21.38 | 22.90 | 22.90 | 8.27% | 98,606 |
| Jun 15, 2026 | 22.03 | 22.08 | 20.94 | 21.15 | 21.15 | -12.49% | 55,250 |
| Jun 12, 2026 | 24.42 | 25.16 | 23.87 | 24.17 | 24.17 | -1.83% | 89,080 |
| Jun 11, 2026 | 26.31 | 27.37 | 24.51 | 24.62 | 24.62 | -5.99% | 88,510 |
| Jun 10, 2026 | 25.42 | 26.27 | 24.35 | 26.19 | 26.19 | 7.56% | 108,025 |
| Jun 9, 2026 | 22.12 | 26.70 | 21.92 | 24.35 | 24.35 | 7.03% | 195,018 |
| Jun 8, 2026 | 22.63 | 23.13 | 22.16 | 22.75 | 22.75 | -6.61% | 122,542 |
| Jun 5, 2026 | 21.51 | 24.52 | 21.35 | 24.36 | 24.36 | 18.14% | 240,073 |
| Jun 4, 2026 | 20.98 | 21.10 | 20.34 | 20.62 | 20.62 | 4.46% | 23,742 |
| Jun 3, 2026 | 18.76 | 20.18 | 18.76 | 19.74 | 19.74 | 3.73% | 82,219 |
| Jun 2, 2026 | 19.07 | 19.56 | 19.01 | 19.03 | 19.03 | 1.28% | 35,976 |
| Jun 1, 2026 | 19.13 | 19.44 | 18.44 | 18.79 | 18.79 | -1.93% | 49,673 |
| May 29, 2026 | 19.72 | 19.79 | 19.15 | 19.16 | 19.16 | -5.25% | 88,844 |
| May 28, 2026 | 21.30 | 21.56 | 20.14 | 20.22 | 20.22 | -5.90% | 32,985 |
| May 27, 2026 | 21.75 | 22.18 | 21.45 | 21.49 | 21.49 | -2.41% | 40,383 |
| May 26, 2026 | 22.85 | 22.85 | 21.92 | 22.02 | 22.02 | -8.29% | 50,620 |
| May 22, 2026 | 23.48 | 24.07 | 23.34 | 24.01 | 24.01 | -0.50% | 35,669 |
| May 21, 2026 | 24.67 | 24.97 | 23.71 | 24.13 | 24.13 | -1.39% | 65,829 |
| May 20, 2026 | 25.73 | 26.00 | 24.47 | 24.47 | 24.47 | -7.10% | 89,552 |
| May 19, 2026 | 26.08 | 27.26 | 25.69 | 26.34 | 26.34 | 2.61% | 82,463 |
| May 18, 2026 | 24.83 | 26.51 | 24.63 | 25.67 | 25.67 | 3.05% | 103,298 |
| May 15, 2026 | 24.82 | 25.28 | 24.05 | 24.91 | 24.91 | 7.09% | 115,506 |
| May 14, 2026 | 24.23 | 24.29 | 22.96 | 23.26 | 23.26 | -1.69% | 42,415 |
| May 13, 2026 | 23.41 | 24.93 | 23.21 | 23.66 | 23.66 | -1.93% | 107,027 |
| May 12, 2026 | 23.69 | 25.82 | 23.25 | 24.13 | 24.13 | 4.98% | 213,428 |
| May 11, 2026 | 23.46 | 24.11 | 22.80 | 22.98 | 22.98 | -2.42% | 122,893 |
| May 8, 2026 | 26.14 | 26.14 | 23.55 | 23.55 | 23.55 | -12.06% | 90,037 |
| May 7, 2026 | 26.65 | 27.20 | 25.50 | 26.78 | 26.78 | 0.60% | 56,373 |
| May 6, 2026 | 27.88 | 28.46 | 26.60 | 26.62 | 26.62 | -9.76% | 96,929 |
| May 5, 2026 | 30.30 | 30.30 | 29.25 | 29.50 | 29.50 | -6.41% | 141,005 |
| May 4, 2026 | 31.20 | 32.06 | 30.53 | 31.52 | 31.52 | -0.35% | 101,518 |
| May 1, 2026 | 33.37 | 33.37 | 31.31 | 31.63 | 31.63 | -6.59% | 142,074 |
| Apr 30, 2026 | 33.78 | 35.99 | 33.74 | 33.86 | 33.86 | -1.17% | 70,128 |
| Apr 29, 2026 | 35.37 | 35.90 | 34.26 | 34.26 | 34.26 | -3.33% | 93,120 |
| Apr 28, 2026 | 36.24 | 36.67 | 35.22 | 35.44 | 35.44 | 4.33% | 80,119 |
| Apr 27, 2026 | 34.94 | 35.26 | 33.97 | 33.97 | 33.97 | -2.13% | 78,835 |
| Apr 24, 2026 | 35.49 | 36.22 | 34.64 | 34.71 | 34.71 | -10.74% | 176,416 |
| Apr 23, 2026 | 37.58 | 39.86 | 37.30 | 38.89 | 38.88 | 6.13% | 90,280 |
| Apr 22, 2026 | 38.71 | 38.76 | 36.61 | 36.64 | 36.64 | -8.19% | 46,037 |
| Apr 21, 2026 | 39.08 | 40.07 | 38.57 | 39.91 | 39.91 | 0.78% | 59,932 |
| Apr 20, 2026 | 38.65 | 40.91 | 38.41 | 39.60 | 39.60 | 2.94% | 61,957 |
| Apr 17, 2026 | 38.84 | 38.98 | 37.57 | 38.47 | 38.47 | -1.31% | 81,488 |
| Apr 16, 2026 | 39.67 | 41.17 | 38.73 | 38.98 | 38.98 | -4.58% | 124,454 |
| Apr 15, 2026 | 43.75 | 43.75 | 40.80 | 40.85 | 40.85 | -7.73% | 70,409 |
| Apr 14, 2026 | 46.53 | 46.78 | 44.27 | 44.27 | 44.27 | -8.55% | 40,153 |
| Apr 13, 2026 | 52.37 | 52.37 | 48.41 | 48.41 | 48.41 | -7.56% | 71,542 |
| Apr 10, 2026 | 53.80 | 53.97 | 51.58 | 52.37 | 52.37 | -3.45% | 72,551 |
| Apr 9, 2026 | 55.40 | 57.09 | 54.18 | 54.24 | 54.24 | -2.64% | 40,597 |
| Apr 8, 2026 | 52.20 | 56.84 | 51.63 | 55.71 | 55.71 | -7.93% | 40,998 |
| Apr 7, 2026 | 61.90 | 64.70 | 60.25 | 60.51 | 60.51 | -1.80% | 74,780 |
| Apr 6, 2026 | 62.05 | 62.58 | 59.99 | 61.62 | 61.62 | -2.33% | 40,841 |
| Apr 2, 2026 | 68.93 | 69.95 | 63.09 | 63.09 | 63.09 | -1.91% | 134,151 |
| Apr 1, 2026 | 65.29 | 66.27 | 62.35 | 64.32 | 64.32 | -5.26% | 62,852 |
| Mar 31, 2026 | 76.30 | 76.33 | 67.82 | 67.89 | 67.89 | -14.87% | 75,265 |
| Mar 30, 2026 | 73.81 | 81.49 | 73.81 | 79.75 | 79.75 | 5.62% | 38,925 |
| Mar 27, 2026 | 72.38 | 76.06 | 72.13 | 75.51 | 75.51 | 6.26% | 66,348 |
| Mar 26, 2026 | 65.94 | 71.06 | 65.93 | 71.06 | 71.06 | 12.58% | 52,088 |
| Mar 25, 2026 | 62.64 | 63.66 | 61.56 | 63.12 | 63.12 | -3.52% | 30,987 |
| Mar 24, 2026 | 63.46 | 66.42 | 62.31 | 65.42 | 65.42 | 5.67% | 33,035 |
| Mar 23, 2026 | 62.50 | 63.07 | 59.26 | 61.91 | 61.91 | -5.61% | 119,324 |
| Mar 20, 2026 | 61.64 | 66.75 | 61.64 | 65.59 | 65.59 | 7.24% | 78,179 |
| Mar 19, 2026 | 63.67 | 64.50 | 60.44 | 61.16 | 61.16 | 0.86% | 79,439 |
| Mar 18, 2026 | 59.21 | 60.65 | 58.30 | 60.64 | 60.64 | 3.09% | 47,102 |
| Mar 17, 2026 | 59.00 | 59.36 | 57.90 | 58.82 | 58.82 | -0.79% | 60,944 |
| Mar 16, 2026 | 58.59 | 59.72 | 57.78 | 59.29 | 59.29 | -3.34% | 90,958 |
| Mar 13, 2026 | 59.21 | 61.94 | 57.85 | 61.34 | 61.34 | 2.73% | 160,056 |
| Mar 12, 2026 | 57.06 | 59.89 | 56.83 | 59.71 | 59.71 | 6.08% | 78,617 |
| Mar 11, 2026 | 55.78 | 57.05 | 54.20 | 56.29 | 56.29 | -2.48% | 122,868 |
| Mar 10, 2026 | 56.58 | 57.91 | 55.60 | 57.72 | 57.72 | 1.78% | 79,468 |
| Mar 9, 2026 | 62.23 | 62.40 | 56.50 | 56.71 | 56.71 | -5.36% | 98,160 |
| Mar 6, 2026 | 59.18 | 60.30 | 57.09 | 59.92 | 59.92 | 4.63% | 170,785 |
| Mar 5, 2026 | 58.00 | 59.48 | 55.98 | 57.27 | 57.27 | -1.24% | 64,136 |
| Mar 4, 2026 | 62.47 | 62.76 | 57.47 | 57.99 | 57.99 | -9.26% | 83,988 |
| Mar 3, 2026 | 66.51 | 68.57 | 63.22 | 63.91 | 63.91 | 3.72% | 100,048 |
| Mar 2, 2026 | 66.41 | 66.67 | 61.34 | 61.62 | 61.62 | -2.22% | 75,430 |
| Feb 27, 2026 | 64.64 | 64.70 | 62.54 | 63.02 | 63.02 | 0.64% | 77,930 |
| Feb 26, 2026 | 61.48 | 65.61 | 61.48 | 62.62 | 62.62 | 2.50% | 63,494 |
| Feb 25, 2026 | 63.88 | 63.88 | 60.63 | 61.09 | 61.09 | -6.75% | 39,408 |
| 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% | 282,567 |
| 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 |