Get the Stockscreener App
7.66
1.46%
0.11
After Hours:
7.76
0.10
+1.31%
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 May 30, 2025, is $7.66.
- 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 212.65% to $7.66 now.
- The 52-week high stock price for BERZ is $31.62, representing a 312.79% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for BERZ is $7.22, indicating a -5.74% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $8.05 | $7.57 | $0.48 | 415,883.0 | +1.46% |
| May 29, 2025 | $7.69 | $7.22 | $0.47 | 241,389.0 | +0.13% |
| May 28, 2025 | $7.58 | $7.35 | $0.23 | 242,786.0 | +0.94% |
| May 27, 2025 | $7.81 | $7.45 | $0.36 | 270,773.0 | -7.78% |
| May 23, 2025 | $8.26 | $7.93 | $0.3299 | 423,564.0 | +3.85% |
| May 22, 2025 | $7.93 | $7.56 | $0.37 | 306,611.0 | -0.89% |
| May 21, 2025 | $7.97 | $7.32 | $0.65 | 287,854.0 | +4.24% |
| May 20, 2025 | $7.71 | $7.49 | $0.22 | 212,290.0 | +1.21% |
| May 19, 2025 | $7.77 | $7.43 | $0.34 | 343,993.0 | +1.50% |
| May 16, 2025 | $7.56 | $7.35 | $0.21 | 284,343.0 | -2.65% |
| May 15, 2025 | $7.77 | $7.39 | $0.375 | 212,121.0 | +1.62% |
| May 14, 2025 | $7.57 | $7.28 | $0.2908 | 340,111.0 | -3.13% |
| May 13, 2025 | $8.25 | $7.55 | $0.6964 | 281,725.0 | -8.80% |
| May 12, 2025 | $8.77 | $8.35 | $0.42 | 400,261.0 | -13.92% |
| May 09, 2025 | $9.95 | $9.55 | $0.40 | 188,326.0 | -0.41% |
| May 08, 2025 | $10.13 | $9.50 | $0.63 | 301,111.0 | -5.22% |
| May 07, 2025 | $10.94 | $10.24 | $0.70 | 196,977.0 | -3.00% |
| May 06, 2025 | $10.92 | $10.45 | $0.47 | 274,263.0 | +4.81% |
| May 05, 2025 | $10.28 | $9.94 | $0.3396 | 179,214.0 | +2.21% |
| May 02, 2025 | $10.36 | $9.74 | $0.62 | 457,859.0 | -7.09% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.94 | $7.22 | $3.72 | 6,795,002.0 | -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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):