MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN (BERZ)
NYSEARCA: BERZ · Real-Time Price · USD
2.835
+0.085 (3.09%)
Dec 31, 2025, 4:00 PM EST - Market closed
BERZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.76 | 2.84 | 2.75 | 2.84 | 2.84 | 3.09% | 713,226 |
| Dec 30, 2025 | 2.75 | 2.76 | 2.70 | 2.75 | 2.75 | - | 1,001,817 |
| Dec 29, 2025 | 2.79 | 2.82 | 2.74 | 2.75 | 2.75 | 1.48% | 672,683 |
| Dec 26, 2025 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 1.31% | 659,634 |
| Dec 24, 2025 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -1.29% | 506,236 |
| Dec 23, 2025 | 2.78 | 2.80 | 2.70 | 2.71 | 2.71 | -1.09% | 1,083,934 |
| Dec 22, 2025 | 2.69 | 2.79 | 2.69 | 2.74 | 2.74 | -2.84% | 964,229 |
| Dec 19, 2025 | 2.95 | 2.95 | 2.79 | 2.82 | 2.82 | -6.62% | 1,190,241 |
| Dec 18, 2025 | 3.00 | 3.07 | 2.92 | 3.02 | 3.02 | -7.93% | 1,414,394 |
| Dec 17, 2025 | 2.97 | 3.28 | 2.96 | 3.28 | 3.28 | 8.97% | 1,879,406 |
| Dec 16, 2025 | 3.12 | 3.14 | 2.99 | 3.01 | 3.01 | -1.95% | 755,724 |
| Dec 15, 2025 | 2.89 | 3.08 | 2.89 | 3.07 | 3.07 | 3.02% | 1,582,189 |
| Dec 12, 2025 | 2.78 | 3.03 | 2.77 | 2.98 | 2.98 | 9.16% | 1,188,454 |
| Dec 11, 2025 | 2.75 | 2.87 | 2.72 | 2.73 | 2.73 | 2.25% | 1,022,568 |
| Dec 10, 2025 | 2.69 | 2.76 | 2.64 | 2.67 | 2.67 | -0.74% | 981,158 |
| Dec 9, 2025 | 2.78 | 2.81 | 2.66 | 2.69 | 2.69 | -2.54% | 762,114 |
| Dec 8, 2025 | 2.72 | 2.82 | 2.68 | 2.76 | 2.76 | 0.36% | 518,181 |
| Dec 5, 2025 | 2.80 | 2.81 | 2.68 | 2.75 | 2.75 | -2.48% | 515,666 |
| Dec 4, 2025 | 2.75 | 2.87 | 2.75 | 2.82 | 2.82 | 1.44% | 685,197 |
| Dec 3, 2025 | 2.84 | 2.90 | 2.77 | 2.78 | 2.78 | -0.36% | 1,060,959 |
| Dec 2, 2025 | 2.88 | 2.88 | 2.72 | 2.79 | 2.79 | -4.78% | 1,266,680 |
| Dec 1, 2025 | 3.06 | 3.09 | 2.92 | 2.93 | 2.93 | 0.69% | 1,190,616 |
| Nov 28, 2025 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -5.83% | 1,067,844 |
| Nov 26, 2025 | 3.16 | 3.20 | 3.04 | 3.09 | 3.09 | -5.21% | 1,435,528 |
| Nov 25, 2025 | 3.32 | 3.50 | 3.24 | 3.26 | 3.26 | 0.93% | 1,271,506 |
| Nov 24, 2025 | 3.61 | 3.62 | 3.20 | 3.23 | 3.23 | -14.55% | 1,364,785 |
| Nov 21, 2025 | 3.77 | 4.06 | 3.60 | 3.78 | 3.78 | -0.79% | 2,550,355 |
| Nov 20, 2025 | 3.16 | 3.83 | 3.13 | 3.81 | 3.81 | 10.76% | 2,182,540 |
| Nov 19, 2025 | 3.40 | 3.56 | 3.21 | 3.44 | 3.44 | 1.18% | 2,195,324 |
| Nov 18, 2025 | 3.35 | 3.52 | 3.28 | 3.40 | 3.40 | 4.29% | 2,540,986 |
| Nov 17, 2025 | 3.21 | 3.35 | 3.04 | 3.26 | 3.26 | 3.82% | 1,906,696 |
| Nov 14, 2025 | 3.38 | 3.42 | 3.01 | 3.14 | 3.14 | -0.32% | 2,307,545 |
| Nov 13, 2025 | 2.92 | 3.22 | 2.92 | 3.15 | 3.15 | 10.53% | 1,660,290 |
| Nov 12, 2025 | 2.74 | 2.91 | 2.74 | 2.85 | 2.85 | 0.35% | 1,035,615 |
| Nov 11, 2025 | 2.75 | 2.88 | 2.75 | 2.84 | 2.84 | 5.58% | 909,644 |
| Nov 10, 2025 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -10.03% | 1,442,351 |
| Nov 7, 2025 | 3.07 | 3.26 | 2.99 | 2.99 | 2.99 | 1.01% | 2,541,843 |
| Nov 6, 2025 | 2.75 | 2.99 | 2.74 | 2.96 | 2.96 | 7.64% | 2,155,882 |
| Nov 5, 2025 | 2.90 | 2.94 | 2.72 | 2.75 | 2.75 | -5.50% | 1,232,064 |
| Nov 4, 2025 | 2.82 | 2.91 | 2.73 | 2.91 | 2.91 | 11.49% | 1,912,539 |
| Nov 3, 2025 | 2.57 | 2.65 | 2.56 | 2.61 | 2.61 | -2.25% | 878,724 |
| Oct 31, 2025 | 2.60 | 2.72 | 2.57 | 2.67 | 2.67 | -4.30% | 1,245,664 |
| Oct 30, 2025 | 2.65 | 2.79 | 2.64 | 2.79 | 2.79 | 8.98% | 1,466,702 |
| Oct 29, 2025 | 2.60 | 2.66 | 2.55 | 2.56 | 2.56 | -3.40% | 989,009 |
| Oct 28, 2025 | 2.69 | 2.71 | 2.63 | 2.65 | 2.65 | -2.93% | 704,319 |
| Oct 27, 2025 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -6.19% | 975,115 |
| Oct 24, 2025 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -6.13% | 1,204,473 |
| Oct 23, 2025 | 3.27 | 3.28 | 3.10 | 3.10 | 3.10 | -5.20% | 1,402,366 |
| Oct 22, 2025 | 3.12 | 3.39 | 3.10 | 3.27 | 3.27 | 6.86% | 1,729,839 |
| Oct 21, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 495,482 |