Get the Stockscreener App
19.17
2.14%
-0.42
After Hours:
19.25
0.08
+0.42%
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 September 04, 2026, is $19.17.
- 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 682.45% to $19.17 now.
- The 52-week high stock price for BERZ is $91.90, representing a 379.39% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for BERZ is $18.44, indicating a -3.81% decrease from the current share price, occurred on June 01, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $19.52 | $19.17 | $0.35 | 45,399.0 | -2.14% |
| Sep 03, 2026 | $20.53 | $19.30 | $1.23 | 47,768.0 | -5.64% |
| Sep 02, 2026 | $21.21 | $20.72 | $0.49 | 27,357.0 | -1.61% |
| Sep 01, 2026 | $21.48 | $20.53 | $0.95 | 37,184.0 | +4.40% |
| Aug 31, 2026 | $20.70 | $20.21 | $0.49 | 50,321.0 | -1.32% |
| Aug 28, 2026 | $20.62 | $19.72 | $0.90 | 40,262.0 | -0.19% |
| Aug 27, 2026 | $21.12 | $20.45 | $0.675 | 29,271.0 | -3.93% |
| Aug 26, 2026 | $21.75 | $21.30 | $0.452 | 17,338.0 | -1.39% |
| Aug 25, 2026 | $21.86 | $21.08 | $0.78 | 33,777.0 | -2.52% |
| Aug 24, 2026 | $22.61 | $21.61 | $1.00 | 93,241.0 | +5.56% |
| Aug 21, 2026 | $21.44 | $20.71 | $0.73 | 92,069.0 | -1.77% |
| Aug 20, 2026 | $21.75 | $21.18 | $0.575 | 58,295.0 | +0.37% |
| Aug 19, 2026 | $22.15 | $20.92 | $1.23 | 98,959.0 | +0.28% |
| Aug 18, 2026 | $21.36 | $20.55 | $0.805 | 161,391.0 | +7.91% |
| Aug 17, 2026 | $19.78 | $19.15 | $0.63 | 50,959.0 | +0.46% |
| Aug 14, 2026 | $19.81 | $18.99 | $0.82 | 77,017.0 | +0.10% |
| Aug 13, 2026 | $21.20 | $19.47 | $1.73 | 197,883.0 | -8.36% |
| Aug 12, 2026 | $21.50 | $20.64 | $0.855 | 70,178.0 | -2.01% |
| Aug 11, 2026 | $22.09 | $21.43 | $0.6589 | 93,936.0 | +1.86% |
| Aug 10, 2026 | $21.78 | $21.00 | $0.78 | 99,287.0 | +0.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $21.48 | $19.17 | $2.31 | 203,107.0 | -5.15% |
| Aug, 2026 | $27.86 | $18.99 | $8.88 | 1,608,291.0 | -26.75% |
| Jul, 2026 | $34.51 | $23.03 | $11.48 | 1,348,144.0 | +19.13% |
| Jun, 2026 | $27.37 | $18.44 | $8.93 | 2,168,776.0 | +20.88% |
| May, 2026 | $33.37 | $19.15 | $14.22 | 1,738,621.0 | -43.41% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):