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 28, 2023 144.70 148.10 141.30 141.40 31,986 -4.80(-3.28%)
Apr 27, 2023 152.70 155.58 145.40 146.20 27,102 -13.90(-8.68%)
Apr 26, 2023 155.80 161.60 153.90 160.10 21,894 -2.80(-1.72%)
Apr 25, 2023 154.30 163.20 153.50 162.90 25,638 +11.50(+7.60%)
Apr 24, 2023 149.70 154.90 146.80 151.40 11,921 +2.10(+1.41%)
Apr 21, 2023 149.90 153.90 148.55 149.30 13,875 -0.40(-0.27%)
Apr 20, 2023 150.90 151.50 144.71 149.70 21,818 +4.80(+3.31%)
Apr 19, 2023 148.50 149.40 143.70 144.90 9,340 +1.50(+1.05%)
Apr 18, 2023 139.00 144.70 138.30 143.40 12,578 +0.40(+0.28%)
Apr 17, 2023 143.70 147.10 141.60 143.00 14,263 +0.80(+0.56%)
Apr 14, 2023 143.40 146.40 139.40 142.20 26,849 +1.10(+0.78%)
Apr 13, 2023 147.00 147.20 140.20 141.10 22,313 -9.70(-6.43%)
Apr 12, 2023 140.60 151.30 139.41 150.80 21,055 +6.20(+4.29%)
Apr 11, 2023 139.80 144.94 139.80 144.60 10,089 +3.80(+2.70%)
Apr 10, 2023 144.90 147.20 140.00 140.80 14,775 +1.10(+0.79%)
Apr 06, 2023 144.80 147.50 138.80 139.70 15,174 -1.90(-1.34%)
Apr 05, 2023 138.10 144.80 138.00 141.60 17,630 +5.90(+4.35%)
Apr 04, 2023 133.80 137.40 132.10 135.70 14,010 +0.60(+0.44%)
Apr 03, 2023 135.60 139.28 134.40 135.10 21,062 +2.70(+2.04%)
Mar 31, 2023 139.50 139.80 131.90 132.40 18,440 -6.80(-4.89%)
Mar 30, 2023 140.40 141.30 138.00 139.20 15,272 -5.60(-3.87%)
Mar 29, 2023 149.30 150.30 143.60 144.80 17,674 -11.50(-7.36%)
Mar 28, 2023 153.60 160.30 153.60 156.30 19,227 +3.60(+2.36%)
Mar 27, 2023 148.70 154.50 146.20 152.70 12,889 +2.50(+1.66%)
Mar 24, 2023 153.20 156.00 150.20 150.20 24,652 -0.80(-0.53%)
Mar 23, 2023 153.50 157.50 144.00 151.00 24,945 -4.90(-3.14%)
Mar 22, 2023 147.90 156.00 140.40 155.90 20,743 +7.30(+4.91%)
Mar 21, 2023 152.70 155.70 147.20 148.60 15,660 -8.40(-5.35%)
Mar 20, 2023 159.10 165.00 156.30 157.00 19,529 -0.60(-0.38%)
Mar 17, 2023 155.50 160.90 151.30 157.60 31,688 +1.90(+1.22%)
Mar 16, 2023 176.30 177.00 155.20 155.70 39,491 -20.70(-11.73%)
Mar 15, 2023 187.60 189.70 176.30 176.40 39,755 -4.60(-2.54%)
Mar 14, 2023 191.40 191.40 180.22 181.00 24,431 -20.80(-10.31%)
Mar 13, 2023 210.10 216.00 194.10 201.80 41,585 -1.50(-0.74%)
Mar 10, 2023 194.50 205.60 190.00 203.30 43,615 +7.70(+3.94%)
Mar 09, 2023 184.00 196.03 176.80 195.60 20,429 +11.60(+6.30%)
Mar 08, 2023 188.60 192.00 183.50 184.00 12,406 -5.50(-2.90%)
Mar 07, 2023 182.60 190.20 180.50 189.50 22,429 +6.20(+3.38%)
Mar 06, 2023 178.50 183.50 172.60 183.30 18,360 +2.30(+1.27%)
Mar 03, 2023 189.70 191.00 180.50 181.00 24,090 -13.40(-6.89%)
Mar 02, 2023 204.10 206.00 193.10 194.40 19,967 -9.10(-4.47%)
Mar 01, 2023 199.00 204.50 196.30 203.50 15,341 +3.30(+1.65%)
Feb 28, 2023 201.00 202.60 193.60 200.20 12,376 -0.90(-0.45%)
Feb 27, 2023 196.90 201.80 194.11 201.10 16,363 -4.20(-2.05%)
Feb 24, 2023 205.60 210.10 202.90 205.30 33,985 +11.80(+6.10%)
Feb 23, 2023 189.30 203.10 188.80 193.50 19,623 -8.40(-4.16%)
Feb 22, 2023 201.10 205.20 195.00 201.90 18,213 -0.40(-0.20%)
Feb 21, 2023 193.80 202.30 189.10 202.30 21,221 +16.60(+8.94%)
Feb 17, 2023 184.90 193.10 183.10 185.70 39,147 +5.00(+2.77%)
Feb 16, 2023 174.70 180.70 168.70 180.70 24,366 +14.70(+8.86%)
Feb 15, 2023 171.60 174.80 166.00 166.00 15,883 -2.10(-1.25%)
Feb 14, 2023 180.80 184.00 166.50 168.10 28,448 -8.40(-4.76%)
Feb 13, 2023 183.20 187.10 175.00 176.50 19,537 -9.40(-5.06%)
Feb 10, 2023 181.20 189.80 178.60 185.90 34,488 +10.40(+5.93%)
Feb 09, 2023 162.90 178.19 161.50 175.50 21,431 +3.90(+2.27%)
Feb 08, 2023 165.80 173.00 162.43 171.60 19,179 +8.20(+5.02%)
Feb 07, 2023 175.00 177.80 161.30 163.40 30,375 -12.30(-7.00%)
Feb 06, 2023 174.60 177.30 169.90 175.70 29,078 +5.80(+3.41%)
Feb 03, 2023 174.60 175.10 157.30 169.90 40,417 +7.80(+4.81%)
Feb 02, 2023 168.50 172.52 154.30 162.10 44,536 -24.40(-13.08%)
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.