NYSEArca - Delayed Quote
USD
MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs (BERZ)
23.09
+3.58
(+18.35%)
At close: October 30 at 4:00:00 PM EDT
Trade BERZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.35
23.81
22.26
23.09
23.09
134,300
Oct 29, 2026
18.93
19.74
18.93
19.51
19.51
97,400
Oct 28, 2026
18.70
19.15
18.14
18.15
18.15
120,300
Oct 27, 2026
19.93
19.93
19.01
19.23
19.23
46,800
Oct 26, 2026
20.94
21.02
20.03
20.40
20.40
20,400
Oct 23, 2026
21.35
21.44
20.51
21.15
21.15
63,500
Oct 22, 2026
20.19
21.43
19.77
21.12
21.12
166,500
Oct 21, 2026
18.90
19.28
18.60
18.77
18.77
28,800
Oct 20, 2026
19.48
19.76
18.72
19.32
19.32
31,600
Oct 19, 2026
19.12
19.32
18.40
19.07
19.07
39,500
Oct 16, 2026
18.64
20.49
18.63
20.25
20.25
115,100
Oct 15, 2026
19.36
19.72
18.13
18.24
18.24
39,000
Oct 14, 2026
17.18
18.38
17.07
18.24
18.24
52,900
Oct 13, 2026
17.38
17.38
16.64
16.64
16.64
42,200
Oct 12, 2026
16.70
16.98
16.58
16.87
16.87
12,900
Oct 9, 2026
16.24
16.45
16.22
16.37
16.37
52,900
Oct 8, 2026
15.90
16.85
15.78
16.62
16.62
49,700
Oct 7, 2026
16.28
16.33
15.67
15.67
15.67
22,000
Oct 6, 2026
15.92
15.92
15.62
15.87
15.87
33,300
Oct 5, 2026
16.32
16.32
15.98
16.12
16.12
41,500
Oct 2, 2026
15.92
16.36
15.71
16.30
16.30
53,900
Oct 1, 2026
16.65
17.20
16.50
16.71
16.71
28,600
Sep 30, 2026
16.69
16.85
16.47
16.77
16.77
43,200
Sep 29, 2026
17.00
17.07
16.56
16.95
16.95
28,500
Sep 28, 2026
16.73
17.42
16.69
17.20
17.20
70,100
Sep 25, 2026
15.73
16.24
15.69
16.04
16.04
98,000
Sep 24, 2026
16.62
16.62
15.86
15.89
15.89
47,100
Sep 23, 2026
15.63
16.15
15.62
16.04
16.04
54,800
Sep 22, 2026
15.95
15.95
15.42
15.47
15.47
82,900
Sep 21, 2026
16.99
17.00
15.82
15.90
15.90
84,300
Sep 18, 2026
18.13
18.42
17.79
17.84
17.84
35,800
Sep 17, 2026
18.79
18.79
18.14
18.27
18.27
41,000
Sep 16, 2026
19.86
20.54
19.57
20.08
20.08
27,000
Sep 15, 2026
19.93
20.38
19.78
20.31
20.31
20,200
Sep 14, 2026
20.41
20.64
19.52
19.85
19.85
94,700
Sep 11, 2026
18.65
19.12
18.64
19.08
19.08
69,500
Sep 10, 2026
19.41
19.48
19.01
19.45
19.45
39,100
Sep 9, 2026
18.64
18.64
18.15
18.38
18.38
37,900
Sep 8, 2026
18.58
18.89
18.30
18.66
18.66
51,900
Sep 4, 2026
19.35
19.52
19.17
19.17
19.17
45,400
Sep 3, 2026
20.44
20.53
19.30
19.59
19.59
47,800
Sep 2, 2026
21.21
21.21
20.72
20.76
20.76
29,200
Sep 1, 2026
21.26
21.48
20.53
21.10
21.10
37,200
Aug 31, 2026
20.70
20.70
20.21
20.21
20.21
50,400
Aug 28, 2026
20.53
20.62
19.72
20.48
20.48
40,300
Aug 27, 2026
20.79
21.12
20.44
20.52
20.52
29,300
Aug 26, 2026
21.67
21.75
21.30
21.36
21.36
19,300
Aug 25, 2026
21.46
21.86
21.08
21.66
21.66
34,000
Aug 24, 2026
21.61
22.61
21.61
22.22
22.22
93,200
Aug 21, 2026
21.35
21.44
20.71
21.05
21.05
92,100
Aug 20, 2026
21.39
21.75
21.18
21.43
21.43
58,400
Aug 19, 2026
21.40
22.15
20.92
21.35
21.35
99,000
Aug 18, 2026
20.84
21.36
20.56
21.29
21.29
168,600
Aug 17, 2026
19.46
19.78
19.15
19.73
19.73
51,000
Aug 14, 2026
19.15
19.81
18.99
19.64
19.64
77,000
Aug 13, 2026
21.20
21.20
19.47
19.62
19.62
205,600
Aug 12, 2026
20.71
21.50
20.65
21.41
21.41
71,300
Aug 11, 2026
21.64
22.09
21.43
21.85
21.85
93,900
Aug 10, 2026
21.78
21.78
21.00
21.45
21.45
102,200
Aug 7, 2026
21.48
22.21
21.17
21.43
21.43
54,400
Aug 6, 2026
23.03
23.23
21.71
22.21
22.21
37,200
Aug 5, 2026
21.11
21.92
20.82
21.92
21.92
48,700
Aug 4, 2026
23.61
23.61
20.60
21.05
21.05
138,900
Aug 3, 2026
27.67
27.86
24.69
24.95
24.95
68,700
Jul 31, 2026
26.19
28.58
25.91
27.58
27.58
37,000
Jul 30, 2026
31.73
31.77
28.00
28.16
28.16
126,200
Jul 29, 2026
31.67
34.51
31.34
34.38
34.38
121,000
Jul 28, 2026
31.35
33.35
31.11
31.79
31.79
97,300
Jul 27, 2026
27.70
30.51
27.64
29.55
29.55
87,000
Jul 24, 2026
27.01
29.14
27.01
28.92
28.92
106,400
Jul 23, 2026
26.16
27.23
25.74
26.88
26.88
27,000
Jul 22, 2026
24.81
24.95
24.30
24.75
24.75
36,900
Jul 21, 2026
25.12
25.40
24.17
24.24
24.24
33,700
Jul 20, 2026
26.48
27.06
25.87
27.03
27.03
45,100
Jul 17, 2026
28.31
29.04
26.40
27.38
27.38
130,900
Jul 16, 2026
24.54
26.14
24.54
25.80
25.80
52,000
Jul 15, 2026
23.58
24.73
23.58
23.86
23.86
12,100
Jul 14, 2026
24.33
24.71
23.58
23.96
23.96
29,100
Jul 13, 2026
24.09
25.12
24.02
24.93
24.93
63,700
Jul 10, 2026
23.35
24.12
23.14
23.22
23.22
35,300
Jul 9, 2026
24.65
24.87
23.41
23.45
23.45
47,700
Jul 8, 2026
25.93
26.36
24.87
24.87
24.87
42,500
Jul 7, 2026
24.60
25.71
24.57
25.02
25.02
65,000
Jul 6, 2026
24.46
24.63
23.40
23.81
23.81
97,800
Jul 2, 2026
23.58
25.72
23.19
25.28
25.28
79,000
Jul 1, 2026
23.63
23.78
23.03
23.78
23.78
36,100
Jun 30, 2026
24.65
24.65
23.02
23.16
23.16
57,100
Jun 29, 2026
25.35
26.84
24.70
24.70
24.70
83,500
Jun 26, 2026
26.75
26.99
25.11
26.36
26.36
117,600
Jun 25, 2026
24.22
27.05
24.09
25.60
25.60
159,000
Jun 24, 2026
25.09
26.68
24.55
26.04
26.04
103,700
Jun 23, 2026
24.72
25.25
23.79
25.14
25.14
84,100
Jun 22, 2026
21.72
22.81
21.49
22.50
22.50
115,800
Jun 18, 2026
22.15
23.26
21.71
21.92
21.92
159,600
Jun 17, 2026
22.30
23.95
22.30
23.84
23.84
99,500
Jun 16, 2026
21.38
22.90
21.38
22.90
22.90
102,500
Jun 15, 2026
22.03
22.08
20.94
21.15
21.15
55,400
Jun 12, 2026
24.42
25.16
23.87
24.17
24.17
89,100
Jun 11, 2026
26.31
27.37
24.51
24.62
24.62
88,500
Jun 10, 2026
25.42
26.27
24.35
26.19
26.19
112,900
Jun 9, 2026
22.12
26.70
21.92
24.35
24.35
200,000
Jun 8, 2026
22.63
23.13
22.16
22.75
22.75
122,500
Jun 5, 2026
21.51
24.52
21.35
24.36
24.36
246,700
Jun 4, 2026
20.98
21.10
20.34
20.62
20.62
23,800
Jun 3, 2026
18.76
20.18
18.76
19.74
19.74
108,400
Jun 2, 2026
19.07
19.56
19.01
19.03
19.03
36,500
Jun 1, 2026
19.13
19.43
18.44
18.79
18.79
50,200
May 29, 2026
19.72
19.79
19.15
19.16
19.16
88,900
May 28, 2026
21.30
21.56
20.14
20.22
20.22
33,500
May 27, 2026
21.75
22.18
21.45
21.49
21.49
40,400
May 26, 2026
22.85
22.85
21.92
22.02
22.02
51,200
May 22, 2026
23.48
24.07
23.34
24.01
24.01
35,700
May 21, 2026
24.67
24.97
23.71
24.13
24.13
66,400
May 20, 2026
25.73
26.00
24.47
24.47
24.47
91,800
May 19, 2026
26.08
27.26
25.69
26.34
26.34
94,600
May 18, 2026
24.83
26.51
24.63
25.67
25.67
110,800
May 15, 2026
24.82
25.28
24.05
24.91
24.91
115,500
May 14, 2026
24.23
24.28
22.96
23.26
23.26
42,400
May 13, 2026
23.41
24.93
23.21
23.66
23.66
106,700
May 12, 2026
23.69
25.82
23.25
24.13
24.13
213,400
May 11, 2026
23.46
24.11
22.80
22.98
22.98
122,600
May 8, 2026
26.14
26.14
23.55
23.55
23.55
90,000
May 7, 2026
26.65
27.20
25.50
26.78
26.78
56,300
May 6, 2026
27.88
28.46
26.60
26.62
26.62
96,900
May 5, 2026
30.30
30.30
29.25
29.50
29.50
141,000
May 4, 2026
31.20
32.06
30.53
31.52
31.52
101,500
May 1, 2026
33.37
33.37
31.31
31.63
31.63
142,100
Apr 30, 2026
33.78
35.99
33.74
33.86
33.86
70,100
Apr 29, 2026
35.37
35.90
34.26
34.26
34.26
93,100
Apr 28, 2026
36.24
36.67
35.22
35.44
35.44
80,000
Apr 27, 2026
34.94
35.26
33.97
33.97
33.97
78,700
Apr 24, 2026
35.49
36.22
34.64
34.71
34.71
176,400
Apr 23, 2026
37.58
39.86
37.30
38.88
38.88
90,100
Apr 22, 2026
38.71
38.76
36.60
36.64
36.64
46,000
Apr 21, 2026
39.08
40.07
38.57
39.91
39.91
59,900
Apr 20, 2026
38.65
40.91
38.41
39.60
39.60
62,000
Apr 17, 2026
38.83
38.98
37.57
38.47
38.47
81,400
Apr 16, 2026
39.67
41.17
38.73
38.98
38.98
124,500
Apr 15, 2026
43.75
43.75
40.80
40.85
40.85
70,400
Apr 14, 2026
46.53
46.78
44.27
44.27
44.27
40,200
Apr 13, 2026
52.37
52.37
48.41
48.41
48.41
71,500
Apr 10, 2026
53.80
53.97
51.58
52.37
52.37
72,500
Apr 9, 2026
55.40
57.09
54.17
54.24
54.24
40,600
Apr 8, 2026
52.20
56.84
51.63
55.71
55.71
41,000
Apr 7, 2026
61.90
64.70
60.25
60.51
60.51
74,800
Apr 6, 2026
62.05
62.58
59.99
61.62
61.62
40,800
Apr 2, 2026
68.93
69.95
63.09
63.09
63.09
134,200
Apr 1, 2026
65.29
66.27
62.35
64.32
64.32
62,700
Mar 31, 2026
76.30
76.33
67.82
67.89
67.89
75,300
Mar 30, 2026
73.81
81.49
73.81
79.75
79.75
38,900
Mar 27, 2026
72.38
76.06
72.13
75.51
75.51
66,300
Mar 26, 2026
65.94
71.06
65.93
71.06
71.06
52,100
Mar 25, 2026
62.64
63.66
61.56
63.12
63.12
30,900
Mar 24, 2026
63.46
66.42
62.31
65.42
65.42
31,100
Mar 23, 2026
62.50
63.07
59.26
61.91
61.91
119,300
Mar 20, 2026
61.64
66.75
61.64
65.59
65.59
78,100
Mar 19, 2026
63.67
64.50
60.44
61.16
61.16
79,300
Mar 18, 2026
59.21
60.65
58.30
60.64
60.64
47,100
Mar 17, 2026
59.00
59.36
57.90
58.82
58.82
60,900
Mar 16, 2026
58.59
59.72
57.78
59.29
59.29
91,000
Mar 13, 2026
59.21
61.94
57.85
61.34
61.34
160,000
Mar 12, 2026
57.06
59.89
56.83
59.71
59.71
78,600
Mar 11, 2026
55.78
57.05
54.20
56.29
56.29
122,900
Mar 10, 2026
56.58
57.91
55.60
57.72
57.72
79,500
Mar 9, 2026
62.23
62.40
56.50
56.71
56.71
97,800
Mar 6, 2026
59.18
60.30
57.09
59.92
59.92
170,800
Mar 5, 2026
58.00
59.48
55.98
57.27
57.27
64,100
Mar 4, 2026
62.47
62.76
57.47
57.99
57.99
83,800
Mar 3, 2026
66.51
68.57
63.22
63.91
63.91
100,000
Mar 2, 2026
66.41
66.67
61.34
61.62
61.62
75,200
Feb 27, 2026
64.64
64.70
62.54
63.02
63.02
77,900
Feb 26, 2026
61.48
65.61
61.48
62.62
62.62
63,500
Feb 25, 2026
63.88
63.88
60.63
61.09
61.09
39,400
Feb 24, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
68.75
70.49
65.26
65.51
65.51
72,700
Feb 23, 2026
66.20
70.60
66.20
69.60
69.60
282,565
Feb 20, 2026
67.40
67.80
63.38
64.40
64.40
272,485
Feb 19, 2026
66.60
67.40
64.78
66.20
66.20
78,755
Feb 18, 2026
67.80
69.10
63.60
65.60
65.60
120,360
Feb 17, 2026
69.40
71.80
66.78
68.20
68.20
225,800
Feb 13, 2026
67.60
70.30
65.00
67.20
67.20
221,995
Feb 12, 2026
60.80
67.50
60.80
66.80
66.80
112,565
Feb 11, 2026
58.60
63.40
57.84
60.60
60.60
147,710
Feb 10, 2026
58.20
60.80
57.80
60.80
60.80
148,960
Feb 9, 2026
63.60
65.00
57.58
59.20
59.20
164,945
Feb 6, 2026
67.80
68.70
62.60
63.20
63.20
132,320
Feb 5, 2026
67.60
70.80
64.86
69.40
69.40
153,200
Feb 4, 2026
59.60
67.56
59.60
65.20
65.20
215,740
Feb 3, 2026
52.20
59.20
52.20
56.60
56.60
151,720
Feb 2, 2026
55.60
55.60
52.70
54.00
54.00
133,975
Jan 30, 2026
52.40
56.80
51.60
55.60
55.60
86,110
Jan 29, 2026
50.60
55.58
50.52
51.80
51.80
88,260
Jan 28, 2026
50.40
51.50
49.50
51.00
51.00
55,880
Jan 27, 2026
52.20
53.20
51.68
52.20
52.20
35,640
Jan 26, 2026
53.20
53.78
52.60
53.60
53.60
47,725
Jan 23, 2026
54.60
54.80
52.36
53.60
53.60
60,515
Jan 22, 2026
52.40
54.40
52.40
52.60
52.60
80,485
Jan 21, 2026
56.40
57.10
53.02
54.40
54.40
98,465
Jan 20, 2026
56.00
56.90
54.00
56.80
56.80
93,525
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
70,990
Jan 14, 2026
51.40
54.80
51.20
53.60
53.60
103,670
Jan 13, 2026
51.00
51.90
49.90
51.00
51.00
120,715
Jan 12, 2026
53.80
53.80
51.00
51.80
51.80
52,715
Jan 9, 2026
55.60
56.60
52.20
52.40
52.40
61,975
Jan 8, 2026
54.12
57.30
54.12
56.30
56.30
37,560
Jan 7, 2026
54.80
55.40
52.60
54.00
54.00
61,645
Jan 6, 2026
55.40
57.00
54.90
55.00
55.00
38,250
Jan 5, 2026
53.80
56.30
53.60
55.80
55.80
48,210
Jan 2, 2026
54.20
57.70
53.00
56.60
56.60
107,350
Dec 31, 2025
55.20
56.80
55.00
56.70
56.70
35,885
Dec 30, 2025
55.00
55.20
53.90
55.00
55.00
50,090
Dec 29, 2025
55.80
56.30
54.78
55.00
55.00
33,630
Dec 26, 2025
53.00
54.20
53.00
54.20
54.20
32,980
Dec 24, 2025
54.60
54.60
53.50
53.50
53.50
25,560
Dec 23, 2025
55.60
55.90
54.00
54.20
54.20
54,195
Dec 22, 2025
53.80
55.80
53.80
54.80
54.80
48,235
Dec 19, 2025
59.00
59.00
55.80
56.40
56.40
59,510
Dec 18, 2025
60.00
61.40
58.40
60.40
60.40
70,700
Dec 17, 2025
59.40
65.60
59.20
65.60
65.60
98,310
Dec 16, 2025
62.40
62.70
59.70
60.20
60.20
39,115
Dec 15, 2025
57.80
61.60
57.80
61.40
61.40
80,770
Dec 12, 2025
55.60
60.60
55.40
59.60
59.60
59,425
Dec 11, 2025
55.00
57.40
54.40
54.60
54.60
51,130
Dec 10, 2025
53.80
55.20
52.80
53.40
53.40
49,060
Dec 9, 2025
55.60
56.20
53.20
53.80
53.80
38,105
Dec 8, 2025
54.40
56.34
53.50
55.20
55.20
25,910
Dec 5, 2025
56.00
56.20
53.60
55.00
55.00
25,785
Dec 4, 2025
55.00
57.32
55.00
56.40
56.40
34,260
Dec 3, 2025
56.80
57.92
55.40
55.60
55.60
53,050
Dec 2, 2025
57.60
57.60
54.48
55.80
55.80
63,330
Dec 1, 2025
61.20
61.80
58.40
58.60
58.60
59,530
Nov 28, 2025
60.20
60.20
58.20
58.20
58.20
53,390
Nov 26, 2025
63.20
64.00
60.80
61.80
61.80
71,765
Nov 25, 2025
66.40
69.90
64.70
65.20
65.20
63,575
Nov 24, 2025
72.20
72.40
64.00
64.60
64.60
68,240
Nov 21, 2025
75.40
81.20
72.00
75.60
75.60
127,520
Nov 20, 2025
63.20
76.50
62.60
76.20
76.20
109,125
Nov 19, 2025
68.00
71.20
64.20
68.80
68.80
109,765
Nov 18, 2025
67.00
70.40
65.50
68.00
68.00
127,050
Nov 17, 2025
64.20
67.00
60.80
65.20
65.20
95,335
Nov 14, 2025
67.60
68.40
60.20
62.80
62.80
115,370
Nov 13, 2025
58.40
64.32
58.40
63.00
63.00
83,015
Nov 12, 2025
54.80
58.26
54.80
57.00
57.00
51,780
Nov 11, 2025
55.00
57.50
55.00
56.80
56.80
45,470
Nov 10, 2025
55.80
55.80
53.20
53.80
53.80
72,120
Nov 7, 2025
61.40
65.10
59.70
59.80
59.80
127,090
Nov 6, 2025
55.00
59.70
54.80
59.20
59.20
107,795
Nov 5, 2025
58.00
58.80
54.40
55.00
55.00
61,595
Nov 4, 2025
56.40
58.20
54.60
58.20
58.20
95,625
Nov 3, 2025
51.40
53.00
51.10
52.20
52.20
43,915
Oct 31, 2025
52.00
54.40
51.40
53.40
53.40
62,285
