Get the Stockscreener App
22.02
8.29%
-1.99
Pre-market:
21.47
-0.55
-2.50%
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 26, 2026, is $22.02.
- Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns all-time high stock price is $523.00, occurred on April 07, 2025.
- 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 798.78% to $22.02 now.
- The 52-week high stock price for BERZ is $161.00, representing a 631.15% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for BERZ is $21.92, indicating a -0.45% decrease from the current share price, occurred on May 26, 2026.
- The closing price of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns (BERZ) stock in the beginning of 2025 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 26, 2026 | $22.85 | $21.92 | $0.93 | 51,145.0 | -8.29% |
| May 22, 2026 | $24.07 | $23.34 | $0.73 | 35,669.0 | -0.50% |
| May 21, 2026 | $24.97 | $23.71 | $1.26 | 65,878.0 | -1.39% |
| May 20, 2026 | $26.00 | $24.47 | $1.53 | 90,866.0 | -7.10% |
| May 19, 2026 | $27.26 | $25.69 | $1.57 | 83,038.0 | +2.61% |
| May 18, 2026 | $26.51 | $24.63 | $1.88 | 94,899.0 | +3.05% |
| May 15, 2026 | $25.28 | $24.05 | $1.23 | 114,501.0 | +7.09% |
| May 14, 2026 | $24.29 | $22.96 | $1.32 | 42,414.0 | -1.69% |
| May 13, 2026 | $24.93 | $23.21 | $1.72 | 106,492.0 | -1.93% |
| May 12, 2026 | $25.82 | $23.25 | $2.57 | 203,550.0 | +4.98% |
| May 11, 2026 | $24.11 | $22.80 | $1.31 | 122,617.0 | -2.42% |
| May 08, 2026 | $26.14 | $23.55 | $2.59 | 90,027.0 | -12.06% |
| May 07, 2026 | $27.20 | $25.50 | $1.70 | 44,620.0 | +0.60% |
| May 06, 2026 | $28.46 | $26.60 | $1.86 | 87,664.0 | -9.76% |
| May 05, 2026 | $30.30 | $29.25 | $1.05 | 99,231.0 | -6.41% |
| May 04, 2026 | $32.06 | $30.53 | $1.53 | 101,457.0 | -0.35% |
| May 01, 2026 | $33.37 | $31.31 | $2.06 | 142,064.0 | -6.59% |
| Apr 30, 2026 | $35.98 | $33.74 | $2.24 | 67,754.0 | -1.17% |
| Apr 29, 2026 | $35.90 | $34.26 | $1.64 | 75,390.0 | -3.33% |
| Apr 28, 2026 | $36.67 | $35.22 | $1.45 | 79,932.0 | +4.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $33.37 | $21.92 | $11.45 | 1,627,277.0 | -34.97% |
| Apr, 2026 | $69.95 | $33.74 | $36.21 | 1,544,977.0 | -50.13% |
| Mar, 2026 | $81.49 | $54.20 | $27.29 | 1,741,344.0 | +7.73% |
| Feb, 2026 | $71.80 | $52.20 | $19.60 | 2,794,595.5 | +13.35% |
| Jan, 2026 | $57.70 | $49.50 | $8.20 | 1,403,586.0 | -1.94% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.60 | $52.80 | $12.80 | 1,043,336.4 | -5.50% |
| Nov, 2025 | $81.20 | $51.10 | $30.10 | 1,618,337.1 | +8.99% |
| Oct, 2025 | $72.40 | $51.00 | $21.40 | 1,058,380.0 | -25.21% |
| Sep, 2025 | $105.2 | $69.50 | $35.70 | 604,577.4 | -27.44% |
| Aug, 2025 | $116.2 | $89.20 | $27.00 | 492,903.6 | -6.29% |
| Jul, 2025 | $123.6 | $98.80 | $24.75 | 361,378.1 | -8.22% |
| Jun, 2025 | $155.4 | $112.8 | $42.60 | 365,991.6 | -25.33% |
| May, 2025 | $218.8 | $144.4 | $74.40 | 318,956.0 | -31.36% |
| Apr, 2025 | $523.0 | $218.2 | $304.8 | 320,047.0 | -31.03% |
| Mar, 2025 | $356.0 | $254.4 | $101.6 | 195,288.0 | +21.20% |
| Feb, 2025 | $292.2 | $191.2 | $101.0 | 166,023.1 | +10.15% |
| Jan, 2025 | $296.2 | $221.6 | $74.60 | 145,207.8 | -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 | $280.2 | $220.0 | $60.20 | 124,614.5 | -9.59% |
| Nov, 2024 | $353.0 | $264.2 | $88.80 | 87,631.6 | -19.49% |
| Oct, 2024 | $370.6 | $306.8 | $63.80 | 131,853.0 | +3.44% |
| Sep, 2024 | $496.6 | $320.4 | $176.2 | 103,685.0 | -14.84% |
| Aug, 2024 | $632.4 | $371.6 | $260.8 | 159,797.3 | -2.66% |
| Jul, 2024 | $475.6 | $317.4 | $158.2 | 152,479.4 | +4.81% |
| Jun, 2024 | $536.0 | $373.8 | $162.2 | 105,101.5 | -24.47% |
| May, 2024 | $641.6 | $470.0 | $171.6 | 134,864.6 | -14.90% |
| Apr, 2024 | $689.1 | $496.0 | $193.1 | 109,463.1 | +17.47% |
| Mar, 2024 | $590.0 | $490.0 | $99.98 | 63,736.6 | -4.87% |
| Feb, 2024 | $686.0 | $546.0 | $140.0 | 69,409.4 | -20.52% |
| Jan, 2024 | $894.0 | $610.0 | $284.0 | 69,648.2 | -11.96% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):