MicroSectors™ St FANG&Inn 3X Inv Ld ETNs (BERZ)
17.39
+0.26
(+1.52%)
USD |
NYSEARCA |
Nov 04, 16:00
17.20
-0.19
(-1.09%)
Pre-Market: 08:44
BERZ Price: 17.39 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 17.19 | 17.65 | 16.94 | 17.39 | 177751.0 |
| Nov 01, 2024 | 17.28 | 17.50 | 16.72 | 17.13 | 107774.0 |
| Oct 31, 2024 | 16.71 | 17.78 | 16.69 | 17.75 | 162245.0 |
| Oct 30, 2024 | 15.70 | 16.24 | 15.61 | 16.24 | 119084.0 |
| Oct 29, 2024 | 16.06 | 16.26 | 15.34 | 15.47 | 59025.00 |
| Oct 28, 2024 | 15.87 | 16.17 | 15.76 | 16.13 | 227173.0 |
| Oct 25, 2024 | 16.46 | 16.47 | 15.66 | 16.21 | 207677.0 |
| Oct 24, 2024 | 16.99 | 17.20 | 16.69 | 16.74 | 203141.0 |
| Oct 23, 2024 | 16.94 | 18.15 | 16.88 | 17.76 | 58817.00 |
| Oct 22, 2024 | 16.85 | 17.00 | 16.55 | 16.69 | 52976.00 |
| Oct 21, 2024 | 16.90 | 17.15 | 16.58 | 16.58 | 73981.00 |
| Oct 18, 2024 | 16.70 | 16.86 | 16.58 | 16.70 | 83805.00 |
| Oct 17, 2024 | 16.56 | 17.16 | 16.56 | 17.16 | 109188.0 |
| Oct 16, 2024 | 17.31 | 17.77 | 17.22 | 17.24 | 52239.00 |
| Oct 15, 2024 | 16.50 | 17.65 | 16.38 | 17.31 | 39467.00 |
| Oct 14, 2024 | 16.62 | 16.73 | 16.24 | 16.50 | 28899.00 |
| Oct 11, 2024 | 17.10 | 17.18 | 16.75 | 16.91 | 185778.0 |
| Oct 10, 2024 | 17.00 | 17.21 | 16.42 | 16.71 | 118227.0 |
| Oct 09, 2024 | 16.87 | 17.21 | 16.70 | 16.72 | 52519.00 |
| Oct 08, 2024 | 17.50 | 17.61 | 16.73 | 16.84 | 63579.00 |
| Oct 07, 2024 | 17.22 | 17.88 | 17.19 | 17.74 | 210628.0 |
| Oct 04, 2024 | 17.17 | 17.70 | 17.00 | 17.02 | 279404.0 |
| Oct 03, 2024 | 18.31 | 18.43 | 17.48 | 17.90 | 55769.00 |
| Oct 02, 2024 | 18.27 | 18.50 | 17.73 | 18.06 | 62587.00 |
| Oct 01, 2024 | 17.14 | 18.53 | 17.14 | 18.12 | 125389.0 |
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
2.56
Minimum
Mar 01 2024
47.19
Maximum
Oct 14 2022
20.10
Average
20.28
Median
Apr 05 2022