MicroSectors FANG & Innovation -3X Inverse Lev ETN (BERZ)
21.66
-0.56
(-2.52%)
USD |
NYSEARCA |
Aug 25, 16:00
21.55
-0.11
(-0.51%)
Pre-Market: 09:15
BERZ Price : 21.66 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 21.46 | 21.86 | 21.08 | 21.66 | 33977.00 |
| Aug 24, 2026 | 21.61 | 22.61 | 21.61 | 22.22 | 93242.00 |
| Aug 21, 2026 | 21.35 | 21.44 | 20.71 | 21.05 | 92075.00 |
| Aug 20, 2026 | 21.39 | 21.76 | 21.18 | 21.43 | 58446.00 |
| Aug 19, 2026 | 21.40 | 22.15 | 20.92 | 21.35 | 98960.00 |
| Aug 18, 2026 | 20.84 | 21.36 | 20.56 | 21.29 | 168630.0 |
| Aug 17, 2026 | 19.46 | 19.78 | 19.15 | 19.73 | 51119.00 |
| Aug 14, 2026 | 19.15 | 19.81 | 18.99 | 19.64 | 77019.00 |
| Aug 13, 2026 | 21.20 | 21.20 | 19.47 | 19.62 | 205589.0 |
| Aug 12, 2026 | 20.71 | 21.50 | 20.64 | 21.41 | 71262.00 |
| Aug 11, 2026 | 21.64 | 22.09 | 21.43 | 21.85 | 94039.00 |
| Aug 10, 2026 | 21.78 | 21.78 | 21.00 | 21.45 | 102237.0 |
| Aug 07, 2026 | 21.48 | 22.21 | 21.17 | 21.43 | 54387.00 |
| Aug 06, 2026 | 23.03 | 23.23 | 21.71 | 22.21 | 37323.00 |
| Aug 05, 2026 | 21.11 | 21.92 | 20.82 | 21.92 | 48697.00 |
| Aug 04, 2026 | 23.61 | 23.61 | 20.60 | 21.05 | 138908.0 |
| Aug 03, 2026 | 27.67 | 27.86 | 24.69 | 24.95 | 68853.00 |
| Jul 31, 2026 | 26.19 | 28.58 | 25.91 | 27.58 | 37024.00 |
| Jul 30, 2026 | 31.73 | 31.77 | 28.00 | 28.16 | 126784.0 |
| Jul 29, 2026 | 31.67 | 34.51 | 31.34 | 34.38 | 129206.0 |
| Jul 28, 2026 | 31.35 | 33.35 | 31.11 | 31.79 | 104140.0 |
| Jul 27, 2026 | 27.70 | 30.51 | 27.64 | 29.55 | 86953.00 |
| Jul 24, 2026 | 27.01 | 29.14 | 27.01 | 28.92 | 106453.0 |
| Jul 23, 2026 | 26.16 | 27.23 | 25.74 | 26.88 | 26999.00 |
| Jul 22, 2026 | 24.81 | 24.95 | 24.30 | 24.75 | 36856.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median