Dark

BERZ
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN
stock NYSE ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

27.59USD-2.024%(-0.57)37,014

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:24:30 AM EDT

32.00USD+13.636%(+3.84)0

After-hours

Jul 31, 2026 4:52:30 PM EDT

27.70USD+0.399%(+0.11)4,431

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	26.1900	28.5799	25.9100	27.5800	-2.060%	37,024	0.000%
2026-07-30	31.7300	31.7700	27.9997	28.1600	-18.092%	126,784	-2.060%
2026-07-29	31.6700	34.5100	31.3400	34.3800	+8.147%	129,206	-19.779%
2026-07-28	31.3500	33.3499	31.1064	31.7900	+7.580%	104,140	-13.243%
2026-07-27	27.7000	30.5100	27.6400	29.5500	+2.178%	86,953	-6.667%
2026-07-24	27.0100	29.1442	27.0100	28.9200	+7.589%	106,453	-4.633%
2026-07-23	26.1600	27.2300	25.7400	26.8800	+8.606%	26,999	+2.604%
2026-07-22	24.8100	24.9500	24.3002	24.7500	+2.104%	36,856	+11.434%
2026-07-21	25.1200	25.3999	24.1700	24.2400	-10.322%	33,660	+13.779%
2026-07-20	26.4800	27.0600	25.8695	27.0300	-1.278%	45,081	+2.035%
2026-07-17	28.3100	29.0400	26.4000	27.3800	+6.124%	130,940	+0.730%
2026-07-16	24.5400	26.1401	24.5400	25.8000	+8.131%	52,253	+6.899%
2026-07-15	23.5800	24.7300	23.5800	23.8600	-0.417%	12,124	+15.591%
2026-07-14	24.3300	24.7100	23.5850	23.9600	-3.891%	29,095	+15.109%
2026-07-13	24.0901	25.1200	24.0200	24.9300	+7.364%	63,741	+10.630%
2026-07-10	23.3500	24.1200	23.1350	23.2200	-0.981%	35,267	+18.777%
2026-07-09	24.6500	24.8700	23.4051	23.4500	-5.721%	47,726	+17.612%
2026-07-08	25.9300	26.3600	24.8700	24.8730	-0.588%	42,547	+10.883%
2026-07-07	24.6000	25.7062	24.5700	25.0200	+5.082%	65,037	+10.232%
2026-07-06	24.4600	24.6300	23.4000	23.8100	-5.815%	97,844	+15.834%
2026-07-02	23.5800	25.7199	23.1900	25.2800	+6.308%	79,009	+9.098%
2026-07-01	23.6300	23.7800	23.0300	23.7800	+2.677%	36,105	+15.980%
2026-06-30	24.6500	24.6500	23.0200	23.1600	-6.235%	57,218	+19.085%
2026-06-29	25.3500	26.8400	24.7000	24.7000	-6.297%	83,519	+11.660%
2026-06-26	26.7500	26.9900	25.1100	26.3600	+2.969%	117,596	+4.628%
2026-06-25	24.2200	27.0500	24.0900	25.6000	-1.690%	164,680	+7.734%
2026-06-24	25.0900	26.6799	24.5450	26.0400	+3.580%	103,722	+5.914%
2026-06-23	24.7200	25.2500	23.7900	25.1400	+11.733%	84,107	+9.706%
2026-06-22	21.7175	22.8100	21.4900	22.5000	+2.646%	115,835	+22.578%
2026-06-18	22.1500	23.2600	21.7100	21.9200	-8.054%	159,610	+25.821%
2026-06-17	22.3000	23.9500	22.3000	23.8400	+4.105%	99,649	+15.688%
2026-06-16	21.3800	22.9000	21.3800	22.9000	+8.274%	102,485	+20.437%
2026-06-15	22.0300	22.0800	20.9385	21.1500	-12.495%	57,519	+30.402%
2026-06-12	24.4200	25.1600	23.8700	24.1700	-1.828%	89,135	+14.108%
2026-06-11	26.3100	27.3699	24.5100	24.6200	-5.995%	88,685	+12.023%
2026-06-10	25.4200	26.2700	24.3500	26.1900	+7.556%	112,854	+5.307%
2026-06-09	22.1200	26.7000	21.9200	24.3500	+7.033%	200,041	+13.265%
2026-06-08	22.6300	23.1300	22.1606	22.7500	-6.609%	122,559	+21.231%
2026-06-05	21.5100	24.5200	21.3500	24.3600	+18.138%	246,694	+13.218%
2026-06-04	20.9800	21.1000	20.3400	20.6200	+4.458%	23,828	+33.754%
2026-06-03	18.7600	20.1799	18.7600	19.7400	+3.731%	108,405	+39.716%
2026-06-02	19.0700	19.5600	19.0105	19.0300	+1.277%	36,497	+44.929%
2026-06-01	19.1300	19.4350	18.4400	18.7900	-1.931%	50,183	+46.780%
2026-05-29	19.7200	19.7892	19.1500	19.1600	-5.249%	88,905	+43.946%
2026-05-28	21.3000	21.5599	20.1400	20.2215	-5.903%	33,953	+36.389%
2026-05-27	21.7500	22.1800	21.4900	21.4900	-2.407%	45,050	+28.339%
2026-05-26	22.8500	22.8500	21.9200	22.0200	-8.288%	55,312	+25.250%
2026-05-22	23.4750	24.0700	23.3400	24.0100	-0.497%	35,669	+14.869%
2026-05-21	24.6700	24.9700	23.7100	24.1300	-1.389%	66,421	+14.298%
2026-05-20	25.7300	26.0000	24.4700	24.4700	-7.099%	91,767	+12.709%
2026-05-19	26.0800	27.2600	25.6900	26.3400	+2.610%	94,555	+4.708%
2026-05-18	24.8300	26.5100	24.6300	25.6700	+3.051%	110,806	+7.441%
2026-05-15	24.8200	25.2800	24.0500	24.9100	+7.094%	115,506	+10.719%
2026-05-14	24.2300	24.2850	22.9600	23.2600	-1.691%	42,416	+18.573%
2026-05-13	23.4100	24.9300	23.2100	23.6602	-1.927%	107,028	+16.567%
2026-05-12	23.6900	25.8200	23.2500	24.1251	+4.983%	213,404	+14.321%
2026-05-11	23.4600	24.1100	22.8000	22.9800	-2.420%	122,894	+20.017%
2026-05-08	26.1400	26.1400	23.5500	23.5500	-12.061%	90,038	+17.113%
2026-05-07	26.6500	27.2000	25.5000	26.7800	+0.601%	56,373	+2.987%
2026-05-06	27.8800	28.4600	26.6000	26.6200	-9.763%	96,930	+3.606%
2026-05-05	30.3000	30.3000	29.2500	29.5000	-6.409%	141,006	-6.508%
2026-05-04	31.2000	32.0600	30.5300	31.5200	-0.348%	101,518	-12.500%
2026-05-01	33.3700	33.3700	31.3100	31.6300	-6.586%	142,074	-12.804%
2026-04-30	33.7800	35.9850	33.7400	33.8600	-1.168%	70,129	-18.547%
2026-04-29	35.3700	35.9000	34.2600	34.2600	-3.330%	93,121	-19.498%
2026-04-28	36.2400	36.6700	35.2150	35.4400	+4.327%	80,120	-22.178%
2026-04-27	34.9400	35.2600	33.9700	33.9700	-2.132%	78,829	-18.811%
2026-04-24	35.4900	36.2200	34.6400	34.7100	-10.736%	176,416	-20.542%
2026-04-23	37.5800	39.8600	37.2998	38.8848	+6.127%	90,280	-29.073%
2026-04-22	38.7100	38.7549	36.6050	36.6400	-8.193%	46,038	-24.727%
2026-04-21	39.0800	40.0700	38.5701	39.9100	+0.783%	59,671	-30.895%
2026-04-20	38.6500	40.9100	38.4100	39.6000	+2.937%	61,927	-30.354%
2026-04-17	38.8350	38.9800	37.5700	38.4700	-1.308%	81,489	-28.308%
2026-04-16	39.6700	41.1700	38.7300	38.9800	-4.578%	124,454	-29.246%
2026-04-15	43.7500	43.7500	40.8000	40.8500	-7.725%	70,409	-32.485%
2026-04-14	46.5300	46.7800	44.2700	44.2700	-8.552%	40,153	-37.700%
2026-04-13	52.3700	52.3700	48.4100	48.4100	-7.562%	71,542	-43.028%
2026-04-10	53.8000	53.9700	51.5800	52.3700	-3.448%	72,551	-47.336%
2026-04-09	55.3950	57.0900	54.1750	54.2400	-2.639%	40,498	-49.152%
2026-04-08	52.2000	56.8400	51.6250	55.7100	-7.933%	40,999	-50.494%
2026-04-07	61.9000	64.7000	60.2500	60.5100	-1.801%	74,781	-54.421%
2026-04-06	62.0500	62.5800	59.9900	61.6200	-2.330%	40,841	-55.242%
2026-04-02	68.9300	69.9500	63.0900	63.0900	-1.912%	134,151	-56.285%
2026-04-01	65.2900	66.2700	62.3499	64.3200	-5.264%	62,853	-57.121%
2026-03-31	76.3000	76.3300	67.8200	67.8940	-14.866%	75,265	-59.378%
2026-03-30	73.8100	81.4900	73.8100	79.7500	+5.615%	38,926	-65.417%
2026-03-27	72.3800	76.0600	72.1300	75.5100	+6.262%	66,348	-63.475%
2026-03-26	65.9400	71.0600	65.9300	71.0600	+12.579%	52,088	-61.188%
2026-03-25	62.6400	63.6600	61.5600	63.1200	-3.516%	30,987	-56.305%
2026-03-24	63.4600	66.4200	62.3100	65.4200	+5.670%	33,035	-57.842%
2026-03-23	62.5000	63.0699	59.2600	61.9100	-5.611%	119,325	-55.451%
2026-03-20	61.6400	66.7500	61.6400	65.5900	+7.243%	78,179	-57.951%
2026-03-19	63.6700	64.5000	60.4400	61.1600	+0.858%	79,440	-54.905%
2026-03-18	59.2100	60.6500	58.3000	60.6400	+3.094%	47,103	-54.518%
2026-03-17	59.0000	59.3600	57.9000	58.8200	-0.793%	60,944	-53.111%
2026-03-16	58.5900	59.7200	57.7800	59.2900	-3.342%	90,959	-53.483%
2026-03-13	59.2100	61.9400	57.8500	61.3400	+2.730%	160,056	-55.037%
2026-03-12	57.0600	59.8900	56.8300	59.7100	+6.076%	78,617	-53.810%
2026-03-11	55.7800	57.0500	54.2000	56.2900	-2.477%	122,869	-51.004%
2026-03-10	56.5800	57.9100	55.6000	57.7200	+1.781%	79,469	-52.218%
2026-03-09	62.2300	62.4000	56.5000	56.7100	-5.357%	98,161	-51.367%
2026-03-06	59.1800	60.3000	57.0900	59.9200	+4.627%	170,785	-53.972%
2026-03-05	58.0000	59.4800	55.9800	57.2700	-1.242%	64,137	-51.842%
2026-03-04	62.4700	62.7600	57.4700	57.9900	-9.263%	83,988	-52.440%
2026-03-03	66.5100	68.5678	63.2200	63.9100	+3.716%	100,048	-56.846%
2026-03-02	66.4100	66.6700	61.3401	61.6200	-2.222%	75,399	-55.242%
2026-02-27	64.6400	64.7000	62.5400	63.0200	+0.639%	77,931	-56.236%
2026-02-26	61.4800	65.6100	61.4800	62.6200	+2.505%	63,494	-55.957%
2026-02-25	63.8800	63.8800	60.6300	61.0900	-6.747%	39,408	-54.853%
2026-02-24	68.7500	70.4900	65.2600	65.5100	-5.876%	72,554	-57.900%
2026-02-23	66.2000	70.6000	66.2000	69.6000	+2,061.491%	282,567	-60.374%
2026-02-20	3.3700	3.3900	3.1687	3.2200	-2.719%	5,449,699	+756.522%
2026-02-19	3.3300	3.3700	3.2389	3.3100	+0.915%	1,575,052	+733.233%
2026-02-18	3.3900	3.4550	3.1800	3.2800	-3.812%	2,407,302	+740.854%
2026-02-17	3.4700	3.5900	3.3385	3.4100	+1.488%	4,494,646	+708.798%
2026-02-13	3.3800	3.5150	3.2500	3.3600	+0.599%	4,439,870	+720.833%
2026-02-12	3.0400	3.3750	3.0400	3.3400	+10.231%	2,251,274	+725.749%
2026-02-11	2.9300	3.1701	2.8924	3.0300	-0.329%	2,954,515	+810.231%
2026-02-10	2.9100	3.0401	2.8900	3.0400	+2.703%	2,979,154	+807.237%
2026-02-09	3.1800	3.2500	2.8787	2.9600	-6.329%	3,298,869	+831.757%
2026-02-06	3.3900	3.4350	3.1300	3.1600	-8.934%	2,646,395	+772.785%
2026-02-05	3.3800	3.5400	3.2431	3.4700	+6.442%	3,055,589	+694.813%
2026-02-04	2.9800	3.3784	2.9800	3.2600	+15.194%	4,314,778	+746.012%
2026-02-03	2.6100	2.9600	2.6100	2.8300	+4.815%	3,034,078	+874.558%
2026-02-02	2.7800	2.7800	2.6350	2.7000	-2.878%	2,656,132	+921.481%
2026-01-30	2.6200	2.8400	2.5800	2.7800	+7.336%	1,722,384	+892.086%
2026-01-29	2.5300	2.7792	2.5258	2.5900	+1.569%	1,765,221	+964.865%
2026-01-28	2.5200	2.5750	2.4750	2.5500	-2.299%	1,117,570	+981.569%
2026-01-27	2.6100	2.6600	2.5840	2.6100	-2.612%	712,754	+956.705%
2026-01-26	2.6600	2.6890	2.6300	2.6800	0.000%	954,479	+929.104%
2026-01-23	2.7300	2.7400	2.6177	2.6800	+1.901%	1,210,280	+929.104%
2026-01-22	2.6200	2.7199	2.6200	2.6300	-3.309%	1,609,695	+948.669%
2026-01-21	2.8200	2.8550	2.6511	2.7200	-4.225%	1,969,258	+913.971%
2026-01-20	2.8000	2.8450	2.7000	2.8400	+6.767%	1,870,287	+871.127%
2026-01-16	2.5600	2.6900	2.5501	2.6600	0.000%	1,255,907	+936.842%
2026-01-15	2.5600	2.6800	2.5350	2.6600	-0.746%	1,419,149	+936.842%
2026-01-14	2.5700	2.7400	2.5601	2.6800	+5.098%	2,072,300	+929.104%
2026-01-13	2.5500	2.5950	2.4950	2.5500	-1.544%	2,406,720	+981.569%
2026-01-12	2.6900	2.6900	2.5500	2.5900	-1.145%	1,054,041	+964.865%
2026-01-09	2.7800	2.8300	2.6100	2.6200	-6.927%	1,220,264	+952.672%
2026-01-08	2.7060	2.8650	2.7060	2.8150	+4.259%	751,294	+879.751%
2026-01-07	2.7400	2.7700	2.6300	2.7000	-1.818%	1,232,829	+921.481%
2026-01-06	2.7700	2.8500	2.7450	2.7500	-1.434%	764,859	+902.909%
2026-01-05	2.6900	2.8150	2.6800	2.7900	-1.413%	964,239	+888.530%
2026-01-02	2.7100	2.8850	2.6500	2.8300	-0.176%	2,128,021	+874.558%
2025-12-31	2.7600	2.8400	2.7500	2.8350	+3.091%	716,365	+872.840%
2025-12-30	2.7500	2.7599	2.6950	2.7500	0.000%	1,001,617	+902.909%
2025-12-29	2.7900	2.8150	2.7387	2.7500	+1.476%	672,683	+902.909%
2025-12-26	2.6500	2.7100	2.6500	2.7100	+1.308%	659,838	+917.712%
2025-12-24	2.7300	2.7300	2.6750	2.6750	-1.292%	511,246	+931.028%
2025-12-23	2.7800	2.7950	2.7001	2.7100	-1.095%	1,083,934	+917.712%
2025-12-22	2.6900	2.7900	2.6900	2.7400	-2.837%	964,529	+906.569%
2025-12-19	2.9500	2.9500	2.7900	2.8200	-6.623%	1,190,205	+878.014%
2025-12-18	3.0000	3.0699	2.9203	3.0200	-7.927%	1,414,194	+813.245%
2025-12-17	2.9700	3.2800	2.9600	3.2800	+8.970%	1,966,040	+740.854%
2025-12-16	3.1200	3.1350	2.9850	3.0100	-1.954%	782,326	+816.279%
2025-12-15	2.8900	3.0800	2.8900	3.0700	+3.020%	1,615,028	+798.371%
2025-12-12	2.7800	3.0299	2.7700	2.9800	+9.158%	1,184,254	+825.503%
2025-12-11	2.7500	2.8701	2.7200	2.7300	+2.247%	1,022,468	+910.256%
2025-12-10	2.6900	2.7600	2.6400	2.6700	-0.743%	980,958	+932.959%
2025-12-09	2.7800	2.8100	2.6600	2.6900	-2.536%	761,814	+925.279%
2025-12-08	2.7200	2.8168	2.6750	2.7600	+0.364%	518,081	+899.275%
2025-12-05	2.8000	2.8100	2.6800	2.7500	-2.482%	515,666	+902.909%
2025-12-04	2.7500	2.8655	2.7500	2.8200	+1.439%	685,197	+878.014%
2025-12-03	2.8400	2.8955	2.7700	2.7800	-0.358%	1,060,959	+892.086%
2025-12-02	2.8800	2.8800	2.7235	2.7900	-4.778%	1,266,580	+888.530%
2025-12-01	3.0600	3.0900	2.9201	2.9300	+0.687%	1,190,616	+841.297%
2025-11-28	3.0100	3.0100	2.9100	2.9100	-5.825%	1,067,182	+847.766%
2025-11-26	3.1600	3.2000	3.0400	3.0900	-5.215%	1,435,328	+792.557%
2025-11-25	3.3200	3.4950	3.2353	3.2600	+0.929%	1,271,506	+746.012%
2025-11-24	3.6100	3.6200	3.2000	3.2300	-14.550%	1,364,285	+753.870%
2025-11-21	3.7700	4.0600	3.6000	3.7800	-0.787%	2,547,971	+629.630%
2025-11-20	3.1600	3.8250	3.1300	3.8100	+10.756%	2,182,140	+623.885%
2025-11-19	3.4000	3.5600	3.2101	3.4400	+1.176%	2,194,624	+701.744%
2025-11-18	3.3500	3.5200	3.2750	3.4000	+4.294%	2,539,634	+711.176%
2025-11-17	3.2100	3.3499	3.0400	3.2600	+3.822%	1,904,996	+746.012%
2025-11-14	3.3800	3.4200	3.0100	3.1400	-0.317%	2,306,945	+778.344%
2025-11-13	2.9200	3.2157	2.9200	3.1500	+10.526%	1,659,736	+775.556%
2025-11-12	2.7400	2.9131	2.7400	2.8500	+0.352%	1,035,015	+867.719%
2025-11-11	2.7500	2.8750	2.7500	2.8400	+5.576%	909,029	+871.127%
2025-11-10	2.7900	2.7900	2.6600	2.6900	-10.033%	1,442,351	+925.279%
2025-11-07	3.0700	3.2550	2.9850	2.9900	+1.014%	2,540,643	+822.408%
2025-11-06	2.7500	2.9850	2.7399	2.9600	+7.636%	2,154,682	+831.757%
2025-11-05	2.9000	2.9399	2.7200	2.7500	-5.498%	1,231,664	+902.909%
2025-11-04	2.8200	2.9100	2.7300	2.9100	+11.494%	1,912,539	+847.766%
2025-11-03	2.5700	2.6500	2.5550	2.6100	-2.247%	878,724	+956.705%
2025-10-31	2.6000	2.7199	2.5700	2.6700	-4.301%	1,245,364	+932.959%
2025-10-30	2.6500	2.7900	2.6401	2.7900	+8.984%	1,466,502	+888.530%
2025-10-29	2.6000	2.6602	2.5500	2.5600	-3.396%	988,909	+977.344%
2025-10-28	2.6900	2.7091	2.6250	2.6500	-2.930%	704,219	+940.755%
2025-10-27	2.7700	2.8000	2.7100	2.7300	-6.186%	975,115	+910.256%
2025-10-24	2.9600	2.9655	2.9000	2.9100	-6.129%	1,202,573	+847.766%
2025-10-23	3.2700	3.2800	3.0986	3.1000	-5.199%	1,401,466	+789.677%
2025-10-22	3.1200	3.3901	3.0950	3.2700	+6.863%	1,729,839	+743.425%
2025-10-21	3.0200	3.1012	3.0200	3.0600	+1.325%	493,782	+801.307%
2025-10-20	3.0800	3.0800	2.9800	3.0200	-4.732%	776,978	+813.245%
2025-10-17	3.2700	3.3200	3.1235	3.1700	-1.246%	1,207,685	+770.032%
2025-10-16	3.1200	3.2800	3.0300	3.2100	+1.262%	559,254	+759.190%
2025-10-15	3.2200	3.3497	3.1050	3.1700	-5.655%	1,174,909	+770.032%
2025-10-14	3.3800	3.4944	3.2200	3.3600	+4.348%	948,463	+720.833%
2025-10-13	3.2800	3.3550	3.2000	3.2200	-8.000%	1,110,971	+756.522%
2025-10-10	3.0800	3.5300	3.0500	3.5000	+13.269%	1,269,232	+688.000%
2025-10-09	3.0800	3.1800	3.0700	3.0900	+1.311%	581,327	+792.557%
2025-10-08	3.2400	3.2400	3.0500	3.0500	-6.728%	530,117	+804.262%
2025-10-07	3.1700	3.3365	3.1116	3.2700	+0.615%	468,969	+743.425%
2025-10-06	3.0800	3.2950	3.0600	3.2500	-5.248%	807,998	+748.615%
2025-10-03	3.2800	3.4999	3.2712	3.4300	+3.625%	615,009	+704.082%
2025-10-02	3.2700	3.4000	3.2700	3.3100	-2.360%	503,776	+733.233%
2025-10-01	3.6200	3.6200	3.3800	3.3900	-5.042%	671,080	+713.569%
2025-09-30	3.6100	3.6750	3.5548	3.5700	-0.279%	470,253	+672.549%
2025-09-29	3.6300	3.6300	3.4750	3.5800	-2.452%	498,591	+670.391%
2025-09-26	3.7300	3.8249	3.6700	3.6700	-3.166%	778,325	+651.499%
2025-09-25	3.8700	3.9900	3.7600	3.7900	+1.067%	1,310,041	+627.704%
2025-09-24	3.6700	3.8250	3.6700	3.7500	+0.267%	670,799	+635.467%
2025-09-23	3.6400	3.7500	3.6051	3.7400	+1.907%	799,012	+637.433%
2025-09-22	3.6900	3.6900	3.6201	3.6700	-0.272%	663,413	+651.499%
2025-09-19	3.7000	3.7300	3.6600	3.6800	-0.809%	296,196	+649.457%
2025-09-18	3.7400	3.7700	3.6000	3.7100	-7.250%	676,261	+643.396%
2025-09-17	3.9600	4.1700	3.9550	4.0000	+1.266%	1,128,684	+589.500%
2025-09-16	3.9500	3.9900	3.9300	3.9500	-0.504%	252,590	+598.228%
2025-09-15	4.0500	4.0550	3.9700	3.9700	-4.337%	679,379	+594.710%
2025-09-12	4.2600	4.2700	4.1300	4.1500	-3.488%	485,680	+564.578%
2025-09-11	4.2700	4.3300	4.2500	4.3000	-1.602%	329,546	+541.395%
2025-09-10	4.2900	4.4350	4.2600	4.3700	-2.237%	459,739	+531.121%
2025-09-09	4.5300	4.5900	4.4600	4.4700	-2.402%	208,007	+517.002%
2025-09-08	4.5700	4.5950	4.4989	4.5800	-0.866%	350,222	+502.183%
2025-09-05	4.5200	4.8100	4.5100	4.6200	-2.119%	637,423	+496.970%
2025-09-04	4.9000	4.9600	4.7050	4.7200	-2.680%	257,996	+484.322%
2025-09-03	4.8600	4.9550	4.7750	4.8500	-2.806%	447,514	+468.660%
2025-09-02	5.2100	5.2600	4.9900	4.9900	+1.423%	728,620	+452.705%
2025-08-29	4.7400	4.9700	4.7400	4.9200	+5.128%	621,843	+460.569%
2025-08-28	4.7800	4.8300	4.6650	4.6800	-3.106%	197,796	+489.316%
2025-08-27	4.8400	4.9050	4.7690	4.8300	+0.207%	422,001	+471.014%
2025-08-26	4.9100	4.9600	4.8200	4.8200	-1.833%	294,772	+472.199%
2025-08-25	4.9200	5.0150	4.8150	4.9100	+1.237%	306,052	+461.711%
2025-08-22	5.2100	5.2800	4.8100	4.8500	-7.443%	799,690	+468.660%
2025-08-21	5.2000	5.3250	5.1500	5.2400	+1.550%	494,783	+426.336%
2025-08-20	5.0600	5.4750	5.0600	5.1600	+4.032%	954,566	+434.496%
2025-08-19	4.6400	4.9900	4.6400	4.9600	+6.667%	489,418	+456.048%
2025-08-18	4.6800	4.7101	4.6300	4.6500	+1.307%	252,367	+493.118%
2025-08-15	4.5000	4.6499	4.4900	4.5900	+0.879%	377,030	+500.871%
2025-08-14	4.6600	4.6600	4.5150	4.5500	-0.219%	415,751	+506.154%
2025-08-13	4.4700	4.6250	4.4600	4.5600	-0.219%	340,738	+504.825%
2025-08-12	4.6800	4.8187	4.5500	4.5700	-4.393%	465,987	+503.501%
2025-08-11	4.7400	4.7998	4.6100	4.7800	-0.417%	709,248	+476.987%
2025-08-08	4.9600	4.9800	4.8000	4.8000	-4.192%	363,887	+474.583%
2025-08-07	5.0100	5.1600	4.9150	5.0100	-2.907%	540,018	+450.499%
2025-08-06	5.4200	5.4350	5.1500	5.1600	-3.911%	409,590	+434.496%
2025-08-05	5.2500	5.3700	5.1347	5.3700	+0.562%	552,773	+413.594%
2025-08-04	5.5300	5.5600	5.3400	5.3400	-7.452%	332,582	+416.479%
2025-08-01	5.5600	5.8100	5.5300	5.7700	+9.905%	629,186	+377.990%
2025-07-31	4.9500	5.3145	4.9400	5.2500	+0.768%	583,862	+425.333%
2025-07-30	5.2300	5.3377	5.1400	5.2100	-0.951%	352,024	+429.367%
2025-07-29	5.1400	5.3150	5.0900	5.2600	+1.154%	534,061	+424.335%
2025-07-28	5.2100	5.2529	5.1626	5.2000	-2.256%	471,711	+430.385%
2025-07-25	5.4000	5.4000	5.2450	5.3200	+0.188%	281,060	+418.421%
2025-07-24	5.2500	5.4081	5.2500	5.3100	+0.189%	307,954	+419.397%
2025-07-23	5.3800	5.4500	5.3000	5.3000	-1.852%	117,461	+420.377%
2025-07-22	5.2400	5.5635	5.2400	5.4000	+3.053%	256,160	+410.741%
2025-07-21	5.2700	5.2700	5.1500	5.2400	-1.504%	246,382	+426.336%
2025-07-18	5.1800	5.3600	5.1800	5.3200	+1.333%	222,932	+418.421%
2025-07-17	5.2800	5.3600	5.2200	5.2500	-0.756%	279,164	+425.333%
2025-07-16	5.3200	5.5100	5.2900	5.2900	-1.673%	502,095	+421.361%
2025-07-15	5.2700	5.3800	5.2119	5.3800	-1.103%	267,088	+412.639%
2025-07-14	5.5000	5.6100	5.4200	5.4400	-1.270%	473,403	+406.985%
2025-07-11	5.5900	5.6600	5.4750	5.5100	-0.899%	359,188	+400.544%
2025-07-10	5.5600	5.6800	5.5452	5.5600	-1.243%	211,644	+396.043%
2025-07-09	5.7400	5.7600	5.6150	5.6300	-2.763%	330,400	+389.876%
2025-07-08	5.8100	5.8900	5.7302	5.7900	-2.525%	284,697	+376.339%
2025-07-07	5.8800	6.0000	5.8465	5.9400	+3.304%	465,234	+364.310%
2025-07-03	5.8100	5.8200	5.6749	5.7500	-2.872%	231,974	+379.652%
2025-07-02	6.0800	6.1500	5.9000	5.9200	-2.951%	172,510	+365.878%
2025-07-01	5.8800	6.1777	5.8600	6.1000	+6.643%	393,906	+352.131%
2025-06-30	5.6500	5.7800	5.6500	5.7200	-1.209%	201,942	+382.168%
2025-06-27	5.7500	5.9350	5.6400	5.7900	-0.172%	414,291	+376.339%
2025-06-26	5.8300	5.9300	5.7750	5.8000	-2.357%	288,848	+375.517%
2025-06-25	5.9000	6.0300	5.8400	5.9400	-1.329%	365,756	+364.310%
2025-06-24	6.2500	6.2500	5.9900	6.0200	-7.385%	575,734	+358.140%
2025-06-23	6.7100	6.8600	6.4800	6.5000	-3.418%	479,571	+324.308%
2025-06-20	6.4800	6.8400	6.4150	6.7300	+1.508%	446,418	+309.807%
2025-06-18	6.6500	6.7150	6.4900	6.6300	-1.192%	317,802	+315.988%
2025-06-17	6.5900	6.7300	6.4500	6.7100	+3.072%	717,702	+311.028%
2025-06-16	6.8100	6.8100	6.4800	6.5100	-7.397%	513,413	+323.656%
2025-06-13	7.0600	7.1250	6.8200	7.0300	+4.148%	608,917	+292.319%
2025-06-12	6.8100	6.8200	6.6600	6.7500	+0.596%	236,382	+308.593%
2025-06-11	6.5600	6.8200	6.5200	6.7100	+0.902%	376,187	+311.028%
2025-06-10	6.8700	6.9300	6.6100	6.6500	-3.763%	341,462	+314.737%
2025-06-09	7.0700	7.1200	6.8700	6.9100	-2.676%	403,298	+299.132%
2025-06-06	7.1200	7.1600	7.0100	7.1000	-4.184%	259,512	+288.451%
2025-06-05	7.0400	7.5200	6.8600	7.4100	+4.219%	314,779	+272.200%
2025-06-04	7.1200	7.3300	7.0400	7.1100	-0.698%	138,416	+287.904%
2025-06-03	7.3900	7.4900	7.0800	7.1600	-3.893%	219,742	+285.196%
2025-06-02	7.7200	7.7700	7.4250	7.4500	-2.742%	147,369	+270.201%
2025-05-30	7.5900	8.0500	7.5700	7.6600	+1.457%	425,125	+260.052%
2025-05-29	7.2400	7.6900	7.2200	7.5500	+0.133%	242,239	+265.298%
2025-05-28	7.4000	7.5800	7.3500	7.5400	+0.937%	245,825	+265.782%
2025-05-27	7.7300	7.8100	7.4500	7.4700	-7.778%	272,157	+269.210%
2025-05-23	8.2200	8.2599	7.9300	8.1000	+3.846%	425,149	+240.494%
2025-05-22	7.8400	7.9300	7.5600	7.8000	-0.889%	308,513	+253.590%
2025-05-21	7.7200	7.9700	7.3200	7.8700	+4.238%	291,525	+250.445%
2025-05-20	7.5400	7.7100	7.4900	7.5500	+1.206%	212,453	+265.298%
2025-05-19	7.7700	7.7700	7.4300	7.4600	+1.497%	344,638	+269.705%
2025-05-16	7.3600	7.5600	7.3500	7.3500	-2.649%	291,561	+275.238%
2025-05-15	7.6300	7.7700	7.3950	7.5500	+1.615%	217,479	+265.298%
2025-05-14	7.4800	7.5700	7.2792	7.4300	-3.129%	342,095	+271.198%
2025-05-13	8.2200	8.2464	7.5500	7.6700	-8.799%	287,734	+259.583%
2025-05-12	8.3500	8.7700	8.3500	8.4100	-13.920%	400,582	+227.943%
2025-05-09	9.6400	9.9500	9.5500	9.7700	-0.408%	188,402	+182.293%
2025-05-08	9.9100	10.1300	9.5000	9.8100	-5.217%	301,154	+181.142%
2025-05-07	10.5700	10.9400	10.2400	10.3500	-2.999%	200,320	+166.473%
2025-05-06	10.8000	10.9200	10.4500	10.6700	+4.813%	281,287	+158.482%
2025-05-05	10.2300	10.2800	9.9404	10.1800	+2.209%	179,630	+170.923%
2025-05-02	10.2500	10.3600	9.7400	9.9600	-7.090%	461,469	+176.908%
2025-05-01	10.3500	10.7300	10.0800	10.7200	-3.943%	520,192	+157.276%
2025-04-30	11.9400	12.1900	11.0450	11.1600	+0.995%	371,306	+147.133%
2025-04-29	11.3700	11.4672	10.9900	11.0500	-0.897%	183,049	+149.593%
2025-04-28	11.1200	11.7900	10.9100	11.1500	0.000%	363,375	+147.354%
2025-04-25	11.9500	12.0500	11.0700	11.1500	-6.303%	472,312	+147.354%
2025-04-24	13.2200	13.2400	11.8800	11.9000	-12.564%	305,662	+131.765%
2025-04-23	13.2000	13.7600	12.5900	13.6100	-10.461%	473,326	+102.645%
2025-04-22	16.0500	16.2300	14.7700	15.2000	-9.362%	232,719	+81.447%
2025-04-21	16.3000	17.4100	16.1000	16.7700	+8.333%	252,548	+64.460%
2025-04-17	14.9700	15.9083	14.9700	15.4800	+0.978%	248,508	+78.165%
2025-04-16	14.9600	16.1200	14.5150	15.3300	+11.087%	358,575	+79.909%
2025-04-15	13.9500	13.9900	13.3400	13.8000	-1.358%	121,591	+99.855%
2025-04-14	12.8900	14.4500	12.8500	13.9900	-2.712%	233,105	+97.141%
2025-04-11	15.1400	15.6500	14.1700	14.3800	-3.813%	287,617	+91.794%
2025-04-10	14.1800	16.1400	13.9000	14.9500	+15.712%	367,172	+84.482%
2025-04-09	22.7700	22.8900	12.4100	12.9200	-44.310%	464,827	+113.467%
2025-04-08	18.8100	24.1900	17.9300	23.2000	+6.373%	399,053	+18.879%
2025-04-07	25.3900	26.1500	18.5000	21.8100	-2.372%	419,752	+26.456%
2025-04-04	20.2400	22.5400	19.9800	22.3400	+22.077%	375,953	+23.456%
2025-04-03	17.7300	18.3400	17.2900	18.3000	+19.218%	267,070	+50.710%
2025-04-02	16.6000	16.6000	14.8600	15.3500	-2.540%	147,298	+79.674%
2025-04-01	16.3500	16.7600	15.5800	15.7500	-2.658%	285,912	+75.111%
2025-03-31	17.0900	17.8000	16.1000	16.1800	+2.018%	314,396	+70.457%
2025-03-28	14.6600	16.0292	14.5800	15.8600	+9.986%	305,441	+73.897%
2025-03-27	14.3000	14.6380	13.8400	14.4200	+2.853%	168,427	+91.262%
2025-03-26	12.9200	14.2200	12.8700	14.0200	+9.446%	219,477	+96.719%
2025-03-25	13.0200	13.1399	12.7900	12.8100	-2.437%	166,855	+115.301%
2025-03-24	13.6400	13.6400	13.0300	13.1300	-9.135%	160,260	+110.053%
2025-03-21	15.1800	15.3800	14.3900	14.4500	-1.298%	239,039	+90.865%
2025-03-20	14.9800	14.9800	14.0000	14.6400	+0.274%	130,255	+88.388%
2025-03-19	14.9300	15.1400	14.0700	14.6000	-2.926%	120,728	+88.904%
2025-03-18	14.6400	15.3100	14.6300	15.0400	+6.215%	125,640	+83.378%
2025-03-17	14.4300	14.5900	13.8600	14.1600	-2.479%	109,074	+94.774%
2025-03-14	15.3600	15.4600	14.4400	14.5200	-9.981%	239,411	+89.945%
2025-03-13	15.1100	16.3599	15.0900	16.1300	+7.247%	97,550	+70.986%
2025-03-12	15.2000	15.9390	14.8001	15.0400	-9.886%	120,108	+83.378%
2025-03-11	17.1900	17.3240	15.8000	16.6900	-2.512%	220,123	+65.249%
2025-03-10	15.9300	17.5900	15.8900	17.1200	+15.131%	248,503	+61.098%
2025-03-07	15.4900	16.3200	14.6800	14.8700	-3.127%	262,882	+85.474%
2025-03-06	14.8000	15.5800	14.2400	15.3500	+11.071%	320,719	+79.674%
2025-03-05	14.4500	14.9800	13.6900	13.8200	-5.601%	115,819	+99.566%
2025-03-04	15.0100	15.7800	13.7200	14.6400	+1.526%	182,291	+88.388%
2025-03-03	12.7800	14.7401	12.7200	14.4200	+8.015%	234,890	+91.262%
2025-02-28	14.2700	14.6100	13.2994	13.3500	-4.847%	287,806	+106.592%
2025-02-27	12.3500	14.0300	12.1800	14.0300	+11.349%	156,751	+96.579%
2025-02-26	12.6300	12.8900	12.1500	12.6000	-2.928%	154,544	+118.889%
2025-02-25	12.2300	13.3000	12.2300	12.9800	+7.007%	229,594	+112.481%
2025-02-24	11.3000	12.1600	11.2300	12.1300	+6.591%	329,492	+127.370%
2025-02-21	10.3100	11.3800	10.3100	11.3800	+9.528%	323,057	+142.355%
2025-02-20	10.3300	10.9350	10.2700	10.3900	+3.075%	145,316	+165.448%
2025-02-19	9.7500	10.1638	9.7300	10.0800	+5.439%	134,795	+173.611%
2025-02-18	9.8100	10.0100	9.5600	9.5600	-4.781%	154,712	+188.494%
2025-02-14	10.0900	10.3016	9.9900	10.0400	-1.375%	127,637	+174.701%
2025-02-13	10.6600	10.6600	10.1700	10.1800	-5.037%	161,509	+170.923%
2025-02-12	11.4100	11.4400	10.7100	10.7200	-2.986%	185,675	+157.276%
2025-02-11	11.1800	11.1800	10.8400	11.0500	+0.913%	75,525	+149.593%
2025-02-10	11.3700	11.3700	10.8500	10.9500	-6.089%	158,842	+151.872%

.dark-mode .lMX55q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMX55q{ color: #333333; background-color: white; border: 2px solid #333333; }BERZMicroSectors FANG & Innovation -3x Inverse Leveraged ETNstock NYSE ETF

BERZ
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN
stock NYSE ETF