Get the Stockscreener App
5.77
9.90%
0.52
After Hours:
5.75
-0.02
-0.35%
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History
The historical daily chart and data for Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock (BERZ), show that the latest closing stock price as of August 01, 2025, is $5.77.
- Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns all-time high stock price is $85.00, occurred on October 26, 2023.
- The lowest Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock price recorded was $2.45 on March 08, 2024. Since then, Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns's stock price has risen over 135.51% to $5.77 now.
- The 52-week high stock price for BERZ is $31.62, representing a 448.01% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for BERZ is $4.94, indicating a -14.38% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns (BERZ) stock in the beginning of 2024 was $27.98. The stock closed the year at $32.77, a gain of over 17.12% for the year.
The table below shows more information about BERZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.81 | $5.53 | $0.28 | 623,183.0 | +9.90% |
| Jul 31, 2025 | $5.31 | $4.94 | $0.3745 | 580,175.0 | +0.77% |
| Jul 30, 2025 | $5.34 | $5.14 | $0.1977 | 338,511.0 | -0.95% |
| Jul 29, 2025 | $5.32 | $5.09 | $0.225 | 533,018.0 | +1.15% |
| Jul 28, 2025 | $5.25 | $5.16 | $0.0903 | 470,710.0 | -2.26% |
| Jul 25, 2025 | $5.40 | $5.25 | $0.155 | 279,675.0 | +0.19% |
| Jul 24, 2025 | $5.41 | $5.25 | $0.1581 | 300,901.0 | +0.19% |
| Jul 23, 2025 | $5.35 | $5.30 | $0.05 | 60,884.0 | -1.85% |
| Jul 22, 2025 | $5.56 | $5.24 | $0.3235 | 246,042.0 | +3.05% |
| Jul 21, 2025 | $5.27 | $5.15 | $0.12 | 245,710.0 | -1.50% |
| Jul 18, 2025 | $5.36 | $5.18 | $0.18 | 222,864.0 | +1.33% |
| Jul 17, 2025 | $5.36 | $5.22 | $0.14 | 279,144.0 | -0.76% |
| Jul 16, 2025 | $5.51 | $5.29 | $0.22 | 501,788.0 | -1.67% |
| Jul 15, 2025 | $5.38 | $5.21 | $0.1681 | 263,969.0 | -1.10% |
| Jul 14, 2025 | $5.61 | $5.42 | $0.19 | 473,303.0 | -1.27% |
| Jul 11, 2025 | $5.66 | $5.47 | $0.185 | 358,888.0 | -0.90% |
| Jul 10, 2025 | $5.68 | $5.55 | $0.1348 | 210,374.0 | -1.24% |
| Jul 09, 2025 | $5.76 | $5.62 | $0.145 | 329,600.0 | -2.76% |
| Jul 08, 2025 | $5.89 | $5.73 | $0.1598 | 284,696.0 | -2.53% |
| Jul 07, 2025 | $6.00 | $5.85 | $0.1535 | 449,180.0 | +3.30% |
| Jul 03, 2025 | $5.82 | $5.67 | $0.1451 | 231,974.0 | -2.87% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BERZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.81 | $5.53 | $0.28 | 623,183.0 | +0.00% |
| Jul, 2025 | $6.18 | $4.94 | $1.24 | 7,850,745.0 | +0.87% |
| Jun, 2025 | $7.77 | $5.64 | $2.13 | 7,319,831.0 | -25.33% |
| May, 2025 | $10.94 | $7.22 | $3.72 | 6,379,119.0 | -31.36% |
| Apr, 2025 | $26.15 | $10.91 | $15.24 | 6,400,939.0 | -31.03% |
| Mar, 2025 | $17.80 | $12.72 | $5.08 | 3,905,759.0 | +21.20% |
| Feb, 2025 | $14.61 | $9.56 | $5.05 | 3,320,461.0 | +10.15% |
| Jan, 2025 | $14.81 | $11.08 | $3.73 | 2,904,155.0 | -9.42% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.01 | $11.00 | $3.01 | 2,492,290.0 | -9.59% |
| Nov, 2024 | $17.65 | $13.21 | $4.44 | 1,752,631.0 | -19.49% |
| Oct, 2024 | $18.53 | $15.34 | $3.19 | 2,637,060.0 | +3.44% |
| Sep, 2024 | $24.83 | $16.02 | $8.81 | 2,073,700.0 | -14.84% |
| Aug, 2024 | $31.62 | $18.58 | $13.04 | 3,195,945.0 | -2.66% |
| Jul, 2024 | $23.78 | $15.87 | $7.91 | 3,049,588.0 | +4.81% |
| Jun, 2024 | $26.80 | $18.69 | $8.11 | 2,102,030.0 | -24.47% |
| May, 2024 | $32.08 | $23.50 | $8.58 | 2,697,291.0 | -14.90% |
| Apr, 2024 | $34.45 | $24.80 | $9.65 | 2,189,261.0 | +17.47% |
| Mar, 2024 | $29.50 | $24.50 | $5.00 | 1,274,731.7 | -4.87% |
| Feb, 2024 | $34.30 | $27.30 | $7.00 | 1,388,187.1 | -20.52% |
| Jan, 2024 | $44.70 | $30.50 | $14.20 | 1,392,964.6 | -11.96% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.60 | $37.80 | $14.80 | 990,326.1 | -18.97% |
| Nov, 2023 | $74.10 | $46.03 | $28.07 | 1,245,491.4 | -35.25% |
| Oct, 2023 | $85.00 | $62.50 | $22.50 | 1,623,588.4 | +0.27% |
| Sep, 2023 | $80.80 | $60.92 | $19.88 | 1,138,909.9 | +18.38% |
| Aug, 2023 | $83.80 | $60.95 | $22.85 | 1,550,876.5 | +2.77% |
| Jul, 2023 | $77.50 | $60.50 | $17.00 | 741,058.7 | -16.91% |
| Jun, 2023 | $94.60 | $68.00 | $26.60 | 784,091.2 | -20.28% |
| May, 2023 | $157.8 | $87.30 | $70.50 | 415,609.8 | -34.44% |
| Apr, 2023 | $163.2 | $132.1 | $31.10 | 353,567.2 | +6.80% |
| Mar, 2023 | $189.7 | $131.9 | $57.80 | 300,461.2 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):