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 (%)
Oct 29, 2021 192.20 192.20 187.50 187.50 536 -3.01(-1.58%)
Oct 28, 2021 194.00 195.00 190.50 190.51 500 -8.12(-4.09%)
Oct 27, 2021 193.49 198.64 192.50 198.64 530 +1.35(+0.68%)
Oct 26, 2021 194.90 197.29 981 -2.29(-1.15%)
Oct 25, 2021 206.00 206.20 197.01 199.57 1,074 -11.47(-5.44%)
Oct 22, 2021 207.50 214.00 207.50 211.05 710 +9.73(+4.83%)
Oct 21, 2021 203.50 203.50 201.32 201.32 181 -6.48(-3.12%)
Oct 20, 2021 202.70 210.60 202.70 207.80 461 +3.41(+1.67%)
Oct 19, 2021 206.10 206.70 202.80 204.39 213 -2.71(-1.31%)
Oct 18, 2021 219.00 219.00 207.11 207.11 134 -9.89(-4.56%)
Oct 15, 2021 219.90 219.90 217.00 217.00 81 -4.23(-1.91%)
Oct 14, 2021 226.80 226.80 220.10 221.23 409 -14.18(-6.02%)
Oct 13, 2021 236.70 237.00 235.00 235.40 250 -8.26(-3.39%)
Oct 12, 2021 242.90 244.10 241.30 243.66 204 +1.89(+0.78%)
Oct 11, 2021 235.10 241.77 235.10 241.77 160 +4.31(+1.81%)
Oct 08, 2021 234.80 237.50 233.99 237.46 81 +5.28(+2.27%)
Oct 07, 2021 232.70 232.70 227.00 232.18 291 -6.25(-2.62%)
Oct 06, 2021 245.70 246.30 238.43 238.43 344 -5.45(-2.23%)
Oct 05, 2021 248.80 248.81 239.70 243.88 363 -13.01(-5.07%)
Oct 04, 2021 244.30 260.60 244.30 256.89 884 +18.00(+7.53%)
Oct 01, 2021 250.22 250.22 238.89 238.89 256 -5.78(-2.36%)
Sep 30, 2021 240.35 245.50 238.00 244.67 1,032 -3.89(-1.57%)
Sep 29, 2021 242.50 248.56 237.02 248.56 1,233 +5.15(+2.12%)
Sep 28, 2021 238.30 243.80 237.70 243.41 1,608 +21.96(+9.92%)
Sep 27, 2021 225.20 225.20 221.40 221.45 287 +2.06(+0.94%)
Sep 24, 2021 221.10 221.10 219.39 219.39 30 -1.46(-0.66%)
Sep 23, 2021 227.50 227.50 219.80 220.85 300 -10.15(-4.39%)
Sep 22, 2021 234.40 234.70 228.50 231.00 372 -8.17(-3.42%)
Sep 21, 2021 238.10 239.17 238.00 239.17 413 -2.65(-1.10%)
Sep 20, 2021 241.50 246.70 236.00 241.83 1,169 +16.54(+7.34%)
Sep 17, 2021 224.50 226.79 224.50 225.29 854 +5.29(+2.40%)
Sep 16, 2021 225.10 225.10 220.00 220.00 90 -2.42(-1.09%)
Sep 15, 2021 229.50 229.50 222.30 222.42 377 -3.58(-1.59%)
Sep 14, 2021 225.40 227.70 222.40 226.00 831 +1.39(+0.62%)
Sep 13, 2021 221.90 230.00 221.90 224.61 317 +2.21(+0.99%)
Sep 10, 2021 213.40 222.40 212.50 222.40 1,090 +3.40(+1.55%)
Sep 09, 2021 210.80 219.00 210.80 219.00 1,236 +1.99(+0.91%)
Sep 08, 2021 213.10 221.00 212.20 217.01 1,350 +7.71(+3.68%)
Sep 07, 2021 211.50 212.30 209.30 209.30 468 -3.82(-1.79%)
Sep 03, 2021 216.40 216.40 212.25 213.13 504 -3.47(-1.60%)
Sep 02, 2021 213.70 217.80 212.00 216.60 1,216 +1.70(+0.79%)
Sep 01, 2021 213.50 215.00 210.30 214.90 696 -1.59(-0.73%)
Aug 31, 2021 216.00 218.50 215.80 216.49 1,163 +7.40(+3.54%)
Aug 30, 2021 216.00 216.00 208.50 209.09 994 -8.31(-3.82%)
Aug 27, 2021 224.30 225.80 217.00 217.40 952 -10.20(-4.48%)
Aug 26, 2021 221.50 227.60 220.90 227.60 630 +3.93(+1.76%)
Aug 25, 2021 223.10 225.90 222.20 223.67 711 -1.73(-0.77%)
Aug 24, 2021 226.60 226.60 223.00 225.40 868 -1.09(-0.48%)
Aug 23, 2021 235.30 235.50 225.80 226.49 404 -14.91(-6.18%)
Aug 20, 2021 245.38 245.38 241.40 241.40 410 -11.37(-4.50%)
Aug 19, 2021 269.00 269.00 246.30 252.77 303 -2.21(-0.87%)
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.