MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
35.44
+1.47 (4.33%)
At close: Apr 28, 2026, 4:00 PM EDT
35.35
-0.09 (-0.25%)
After-hours: Apr 28, 2026, 7:14 PM EDT
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.24 | 36.67 | 35.22 | 35.44 | 35.44 | 4.33% | 79,862 |
| Apr 27, 2026 | 34.94 | 35.26 | 33.97 | 33.97 | 33.97 | -2.13% | 77,211 |
| Apr 24, 2026 | 35.49 | 36.22 | 34.64 | 34.71 | 34.71 | -10.74% | 176,415 |
| Apr 23, 2026 | 37.58 | 39.86 | 37.30 | 38.89 | 38.88 | 6.13% | 84,411 |
| Apr 22, 2026 | 38.71 | 38.76 | 36.61 | 36.64 | 36.64 | -8.19% | 43,868 |
| Apr 21, 2026 | 39.08 | 40.07 | 38.57 | 39.91 | 39.91 | 0.78% | 58,820 |
| Apr 20, 2026 | 38.65 | 40.91 | 38.41 | 39.60 | 39.60 | 2.94% | 59,911 |
| Apr 17, 2026 | 38.84 | 38.98 | 37.57 | 38.47 | 38.47 | -1.31% | 81,396 |
| Apr 16, 2026 | 39.67 | 41.17 | 38.73 | 38.98 | 38.98 | -4.58% | 122,783 |
| 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% | 38,938 |
| 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% | 71,951 |
| Apr 9, 2026 | 55.40 | 57.09 | 54.18 | 54.24 | 54.24 | -2.64% | 40,577 |
| Apr 8, 2026 | 52.20 | 56.84 | 51.63 | 55.71 | 55.71 | -7.93% | 39,975 |
| Apr 7, 2026 | 61.90 | 64.70 | 60.25 | 60.51 | 60.51 | -1.80% | 50,260 |
| Apr 6, 2026 | 62.05 | 62.58 | 59.99 | 61.62 | 61.62 | -2.33% | 39,832 |
| Apr 2, 2026 | 68.93 | 69.95 | 63.09 | 63.09 | 63.09 | -1.91% | 128,362 |
| Apr 1, 2026 | 65.29 | 66.27 | 62.35 | 64.32 | 64.32 | -5.26% | 62,509 |
| Mar 31, 2026 | 76.30 | 76.33 | 67.82 | 67.89 | 67.89 | -14.87% | 65,997 |
| Mar 30, 2026 | 73.81 | 81.49 | 73.81 | 79.75 | 79.75 | 5.62% | 35,115 |
| Mar 27, 2026 | 72.38 | 76.06 | 72.13 | 75.51 | 75.51 | 6.26% | 65,372 |
| Mar 26, 2026 | 65.94 | 71.06 | 65.93 | 71.06 | 71.06 | 12.58% | 46,146 |
| Mar 25, 2026 | 62.64 | 63.66 | 61.56 | 63.12 | 63.12 | -3.52% | 30,871 |
| Mar 24, 2026 | 63.46 | 66.42 | 62.31 | 65.42 | 65.42 | 5.67% | 25,117 |
| Mar 23, 2026 | 62.50 | 63.07 | 59.26 | 61.91 | 61.91 | -5.61% | 115,386 |
| Mar 20, 2026 | 61.64 | 66.75 | 61.64 | 65.59 | 65.59 | 7.24% | 74,794 |
| Mar 19, 2026 | 63.67 | 64.50 | 60.44 | 61.16 | 61.16 | 0.86% | 78,788 |
| Mar 18, 2026 | 59.21 | 60.65 | 58.30 | 60.64 | 60.64 | 3.09% | 41,026 |
| Mar 17, 2026 | 59.00 | 59.36 | 57.90 | 58.82 | 58.82 | -0.79% | 60,938 |
| Mar 16, 2026 | 58.59 | 59.72 | 57.78 | 59.29 | 59.29 | -3.34% | 87,218 |
| Mar 13, 2026 | 59.21 | 61.94 | 57.85 | 61.34 | 61.34 | 2.73% | 159,025 |
| Mar 12, 2026 | 57.06 | 59.89 | 56.83 | 59.71 | 59.71 | 6.08% | 63,808 |
| Mar 11, 2026 | 55.78 | 57.05 | 54.20 | 56.29 | 56.29 | -2.48% | 109,056 |
| Mar 10, 2026 | 56.58 | 57.91 | 55.60 | 57.72 | 57.72 | 1.78% | 73,648 |
| Mar 9, 2026 | 62.23 | 62.40 | 56.50 | 56.71 | 56.71 | -5.36% | 91,862 |
| Mar 6, 2026 | 59.18 | 60.30 | 57.09 | 59.92 | 59.92 | 4.63% | 169,766 |
| 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 |