Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microsectors Fang & Innovation -3X ETN (NY: BERZ )

17.75 +1.51 (+9.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 34.10 34.70 33.01 34.60 111,091 +2.20(+6.79%)
Jan 30, 2024 31.50 32.65 31.40 32.40 34,445 +0.90(+2.86%)
Jan 29, 2024 32.50 32.69 31.40 31.50 30,489 -1.20(-3.67%)
Jan 26, 2024 32.80 33.10 32.10 32.70 59,972 +0.90(+2.83%)
Jan 25, 2024 31.30 32.60 30.90 31.80 69,055 -0.10(-0.31%)
Jan 24, 2024 32.00 32.20 30.50 31.90 93,910 -1.70(-5.06%)
Jan 23, 2024 33.50 34.30 32.90 33.60 56,235 +0.00(+0.00%)
Jan 22, 2024 32.80 34.00 32.50 33.60 53,536 +0.00(+0.00%)
Jan 19, 2024 35.50 36.00 33.60 33.60 64,954 -2.70(-7.44%)
Jan 18, 2024 36.50 37.60 35.90 36.30 72,457 -1.60(-4.22%)
Jan 17, 2024 38.30 39.80 37.90 37.90 78,534 +0.50(+1.34%)
Jan 16, 2024 38.20 38.50 36.80 37.40 86,454 -0.80(-2.09%)
Jan 12, 2024 37.80 38.50 37.35 38.20 65,605 +0.20(+0.53%)
Jan 11, 2024 37.80 39.70 37.20 38.00 94,395 -0.70(-1.81%)
Jan 10, 2024 39.40 39.90 38.40 38.70 37,853 -1.10(-2.76%)
Jan 09, 2024 41.20 41.30 39.25 39.80 44,011 -0.50(-1.24%)
Jan 08, 2024 43.40 43.50 40.30 40.30 45,652 -3.90(-8.82%)
Jan 05, 2024 44.50 44.70 43.10 44.20 52,468 -0.20(-0.45%)
Jan 04, 2024 44.40 44.65 43.15 44.40 83,794 +0.50(+1.14%)
Jan 03, 2024 44.00 44.20 43.05 43.90 80,589 +1.30(+3.05%)
Jan 02, 2024 40.50 43.30 40.50 42.60 87,369 +3.30(+8.40%)
Dec 29, 2023 38.40 39.90 38.35 39.30 49,324 +0.70(+1.81%)
Dec 28, 2023 37.90 38.60 37.80 38.60 23,004 +0.30(+0.78%)
Dec 27, 2023 38.20 38.60 37.80 38.30 16,094 -0.20(-0.52%)
Dec 26, 2023 39.00 39.10 38.20 38.50 23,316 -0.90(-2.28%)
Dec 22, 2023 38.90 40.00 38.85 39.40 42,299 +0.00(+0.00%)
Dec 21, 2023 39.80 40.65 39.20 39.40 45,935 -2.30(-5.52%)
Dec 20, 2023 40.00 41.80 39.10 41.70 57,201 +2.05(+5.17%)
Dec 19, 2023 40.40 40.40 39.60 39.65 44,007 -0.95(-2.34%)
Dec 18, 2023 41.70 41.80 40.00 40.60 41,317 -1.50(-3.56%)
Dec 15, 2023 43.00 43.10 41.30 42.10 41,415 -0.90(-2.09%)
Dec 14, 2023 42.90 44.20 42.20 43.00 58,599 -0.10(-0.23%)
Dec 13, 2023 44.20 44.60 42.55 43.10 67,680 -1.20(-2.71%)
Dec 12, 2023 46.10 46.20 44.25 44.30 25,806 -1.30(-2.85%)
Dec 11, 2023 47.10 47.50 45.40 45.60 46,593 -1.60(-3.39%)
Dec 08, 2023 49.20 49.20 47.20 47.20 58,880 -1.20(-2.48%)
Dec 07, 2023 50.50 50.70 48.20 48.40 61,823 -3.70(-7.10%)
Dec 06, 2023 49.00 52.18 48.80 52.10 60,024 +1.50(+2.96%)
Dec 05, 2023 52.20 52.30 50.09 50.60 46,169 -0.70(-1.36%)
Dec 04, 2023 50.40 52.60 50.20 51.30 70,358 +2.90(+5.99%)
Dec 01, 2023 49.10 49.90 48.10 48.40 113,141 -0.10(-0.21%)
Nov 30, 2023 47.30 49.60 47.10 48.50 87,762 +0.40(+0.83%)
Nov 29, 2023 46.80 48.10 46.03 48.10 43,257 +0.00(+0.00%)
Nov 28, 2023 49.20 49.60 47.90 48.10 59,585 -0.30(-0.62%)
Nov 27, 2023 48.50 48.60 47.10 48.40 43,622 +0.00(+0.00%)
Nov 24, 2023 48.10 48.80 48.00 48.40 19,212 +0.30(+0.62%)
Nov 22, 2023 47.70 48.30 46.30 48.10 51,239 -0.40(-0.82%)
Nov 21, 2023 48.20 49.09 47.80 48.50 43,570 +1.20(+2.54%)
Nov 20, 2023 49.10 49.20 46.90 47.30 72,735 -1.90(-3.86%)
Nov 17, 2023 49.80 50.40 48.80 49.20 32,034 -0.40(-0.81%)
Nov 16, 2023 51.00 51.40 49.40 49.60 73,147 -1.00(-1.98%)
Nov 15, 2023 50.00 51.60 50.00 50.60 76,221 -0.30(-0.59%)
Nov 14, 2023 51.50 52.20 50.30 50.90 89,851 -3.90(-7.12%)
Nov 13, 2023 55.20 56.30 54.21 54.80 62,253 +0.40(+0.74%)
Nov 10, 2023 58.30 58.80 54.20 54.40 59,896 -5.00(-8.42%)
Nov 09, 2023 57.60 59.70 56.60 59.40 88,834 +1.00(+1.71%)
Nov 08, 2023 58.20 59.70 57.70 58.40 96,804 -0.20(-0.34%)
Nov 07, 2023 60.40 60.95 57.95 58.60 51,438 -2.40(-3.93%)
Nov 06, 2023 61.10 62.65 60.30 61.00 42,917 -0.80(-1.29%)
Nov 03, 2023 63.30 63.70 60.90 61.80 42,471 -2.80(-4.33%)
Nov 02, 2023 65.00 66.45 64.00 64.60 59,398 -3.90(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.