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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 326.80 354.70 307.21 352.70 8,180 +42.01(+13.52%)
Apr 28, 2022 338.10 359.90 298.90 310.69 8,592 -61.01(-16.41%)
Apr 27, 2022 370.90 374.70 341.00 371.70 7,867 +7.50(+2.06%)
Apr 26, 2022 328.90 364.20 328.70 364.20 9,044 +46.20(+14.53%)
Apr 25, 2022 341.40 342.10 317.90 318.00 7,480 -15.10(-4.53%)
Apr 22, 2022 306.20 334.40 302.70 333.10 12,884 +24.20(+7.83%)
Apr 21, 2022 268.20 311.60 265.20 308.90 13,447 +27.10(+9.62%)
Apr 20, 2022 255.20 283.10 255.20 281.80 4,019 +38.00(+15.59%)
Apr 19, 2022 269.80 270.60 242.50 243.80 1,845 -21.40(-8.07%)
Apr 18, 2022 272.60 276.00 260.40 265.20 2,870 -3.70(-1.38%)
Apr 14, 2022 247.72 269.80 247.72 268.90 3,172 +22.30(+9.04%)
Apr 13, 2022 261.00 264.20 243.90 246.60 2,077 -11.70(-4.53%)
Apr 12, 2022 240.20 262.37 234.00 258.30 3,515 +5.10(+2.01%)
Apr 11, 2022 250.40 255.79 245.20 253.20 4,538 +17.10(+7.24%)
Apr 08, 2022 226.60 237.20 226.60 236.10 4,574 +12.70(+5.68%)
Apr 07, 2022 225.80 237.80 218.27 223.40 17,381 +0.68(+0.31%)
Apr 06, 2022 213.70 229.80 212.80 222.72 15,220 +19.92(+9.82%)
Apr 05, 2022 187.40 204.15 187.08 202.80 4,609 +17.80(+9.62%)
Apr 04, 2022 200.70 200.87 185.00 185.00 4,880 -21.20(-10.28%)
Apr 01, 2022 202.20 212.70 199.80 206.20 6,531 +3.10(+1.53%)
Mar 31, 2022 193.00 204.20 192.30 203.10 9,969 +13.00(+6.84%)
Mar 30, 2022 180.80 193.00 179.10 190.10 19,817 +10.10(+5.61%)
Mar 29, 2022 185.80 193.45 177.85 180.00 15,229 -14.00(-7.22%)
Mar 28, 2022 202.00 209.10 193.90 194.00 6,116 -13.80(-6.64%)
Mar 25, 2022 205.90 216.65 205.00 207.80 2,344 +2.90(+1.42%)
Mar 24, 2022 218.90 223.20 204.80 204.90 5,186 -18.10(-8.12%)
Mar 23, 2022 219.60 223.30 210.00 223.00 7,287 +14.20(+6.80%)
Mar 22, 2022 225.70 225.70 205.05 208.80 7,007 -15.90(-7.08%)
Mar 21, 2022 222.20 235.30 216.80 224.70 6,235 +3.80(+1.72%)
Mar 18, 2022 248.90 250.90 220.20 220.90 7,545 -25.00(-10.17%)
Mar 17, 2022 271.70 274.00 245.80 245.90 4,092 -19.10(-7.21%)
Mar 16, 2022 297.50 304.70 265.00 265.00 7,614 -50.20(-15.93%)
Mar 15, 2022 347.80 358.00 314.15 315.20 4,289 -43.40(-12.10%)
Mar 14, 2022 335.90 361.90 324.30 358.60 5,113 +29.10(+8.83%)
Mar 11, 2022 294.70 329.50 292.60 329.50 3,926 +25.70(+8.46%)
Mar 10, 2022 300.60 318.40 300.10 303.80 3,765 +13.40(+4.61%)
Mar 09, 2022 306.70 315.55 285.12 290.40 8,600 -47.50(-14.06%)
Mar 08, 2022 346.10 359.30 303.72 337.90 7,163 -4.60(-1.34%)
Mar 07, 2022 298.90 342.60 294.50 342.50 4,333 +45.63(+15.37%)
Mar 04, 2022 280.50 304.20 276.00 296.87 2,289 +18.59(+6.68%)
Mar 03, 2022 250.70 281.90 250.70 278.28 4,525 +25.49(+10.08%)
Mar 02, 2022 267.10 277.15 250.00 252.79 2,170 -15.91(-5.92%)
Mar 01, 2022 250.60 273.75 248.90 268.70 4,367 +18.90(+7.57%)
Feb 28, 2022 262.95 267.00 244.25 249.80 11,441 -11.31(-4.33%)
Feb 25, 2022 278.50 279.26 260.94 261.11 13,955 -29.39(-10.12%)
Feb 24, 2022 386.70 386.70 290.30 290.50 7,700 -48.62(-14.34%)
Feb 23, 2022 299.20 340.20 295.00 339.12 3,201 +27.90(+8.97%)
Feb 22, 2022 310.40 319.80 288.45 311.22 4,240 +13.21(+4.43%)
Feb 18, 2022 298.01 0 +14.25(+5.02%)
Feb 17, 2022 264.10 283.80 261.50 283.75 3,492 +29.05(+11.40%)
Feb 16, 2022 257.40 264.50 253.25 254.71 1,385 +6.26(+2.52%)
Feb 15, 2022 262.50 265.80 247.40 248.45 2,462 -28.45(-10.27%)
Feb 14, 2022 285.70 286.60 264.10 276.90 3,540 -6.40(-2.26%)
Feb 11, 2022 249.10 285.15 249.10 283.30 2,125 +30.80(+12.20%)
Feb 10, 2022 247.30 257.00 232.30 252.50 2,708 +16.30(+6.90%)
Feb 09, 2022 249.50 254.90 235.80 236.20 3,492 -23.40(-9.01%)
Feb 08, 2022 273.90 274.70 259.55 259.60 5,421 -11.82(-4.35%)
Feb 07, 2022 257.30 271.42 252.00 271.42 2,900 +13.72(+5.32%)
Feb 04, 2022 271.40 280.00 249.70 257.70 4,303 -19.50(-7.03%)
Feb 03, 2022 264.00 278.60 277.20 8,502 +42.10(+17.91%)
Feb 02, 2022 223.40 242.60 223.40 235.10 2,797 +9.59(+4.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.