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 (%)
Jul 31, 2023 61.60 62.50 61.00 61.40 24,402 -0.70(-1.13%)
Jul 28, 2023 64.10 64.80 61.45 62.10 46,454 -4.80(-7.17%)
Jul 27, 2023 63.30 67.70 62.60 66.90 40,272 -0.90(-1.33%)
Jul 26, 2023 67.80 69.60 66.50 67.80 27,256 +0.50(+0.74%)
Jul 25, 2023 68.10 68.40 66.20 67.30 20,176 -1.60(-2.32%)
Jul 24, 2023 68.70 70.35 68.20 68.90 25,569 -0.30(-0.43%)
Jul 21, 2023 67.20 69.55 66.70 69.20 40,814 +0.40(+0.58%)
Jul 20, 2023 65.10 69.50 64.40 68.80 56,697 +6.60(+10.61%)
Jul 19, 2023 61.10 62.70 60.50 62.20 44,381 -0.10(-0.16%)
Jul 18, 2023 64.50 65.80 61.75 62.30 42,826 -1.70(-2.66%)
Jul 17, 2023 65.90 66.20 63.40 64.00 26,354 -2.50(-3.76%)
Jul 14, 2023 65.60 67.10 63.40 66.50 36,382 +0.80(+1.22%)
Jul 13, 2023 67.60 68.40 65.21 65.70 37,366 -3.80(-5.47%)
Jul 12, 2023 70.70 72.10 69.30 69.50 50,899 -3.80(-5.18%)
Jul 11, 2023 74.10 76.00 73.10 73.30 29,895 -1.60(-2.14%)
Jul 10, 2023 75.60 77.50 74.90 74.90 28,034 -0.90(-1.19%)
Jul 07, 2023 75.10 75.80 72.80 75.80 39,178 +0.50(+0.66%)
Jul 06, 2023 75.60 77.40 75.15 75.30 64,089 +2.30(+3.15%)
Jul 05, 2023 73.20 73.20 71.40 73.00 37,643 +0.60(+0.83%)
Jul 03, 2023 72.70 73.70 72.00 72.40 30,955 -1.50(-2.03%)
Jun 30, 2023 74.60 75.10 72.65 73.90 50,418 -3.20(-4.15%)
Jun 29, 2023 75.20 78.10 75.10 77.10 36,162 +1.30(+1.72%)
Jun 28, 2023 78.40 78.40 74.10 75.80 52,763 -0.60(-0.79%)
Jun 27, 2023 80.00 80.90 75.80 76.40 35,180 -4.90(-6.03%)
Jun 26, 2023 77.60 81.30 75.00 81.30 40,183 +3.80(+4.90%)
Jun 23, 2023 78.30 79.10 76.10 77.50 38,974 +1.90(+2.51%)
Jun 22, 2023 78.80 79.30 75.45 75.60 62,734 -2.10(-2.70%)
Jun 21, 2023 72.70 77.80 72.00 77.70 70,305 +5.70(+7.92%)
Jun 20, 2023 72.80 74.70 71.40 72.00 32,256 -0.10(-0.14%)
Jun 16, 2023 68.10 72.15 68.00 72.10 34,459 +1.20(+1.69%)
Jun 15, 2023 74.40 74.80 69.50 70.90 41,673 -1.90(-2.61%)
Jun 14, 2023 75.20 77.00 72.60 72.80 43,562 -2.30(-3.06%)
Jun 13, 2023 73.70 77.40 73.40 75.10 22,050 -1.90(-2.47%)
Jun 12, 2023 80.50 80.80 76.90 77.00 29,967 -5.70(-6.89%)
Jun 09, 2023 82.50 83.50 79.20 82.70 55,572 -3.30(-3.84%)
Jun 08, 2023 90.30 90.60 85.80 86.00 11,309 -4.80(-5.29%)
Jun 07, 2023 85.00 91.30 83.00 90.80 44,688 +4.50(+5.21%)
Jun 06, 2023 89.60 90.60 85.60 86.30 26,507 -2.60(-2.92%)
Jun 05, 2023 88.30 89.60 86.30 88.90 25,853 +1.20(+1.37%)
Jun 02, 2023 87.60 89.30 85.89 87.70 20,979 -2.10(-2.34%)
Jun 01, 2023 94.40 94.60 87.60 89.80 22,020 -2.90(-3.13%)
May 31, 2023 94.30 94.50 90.90 92.70 17,665 +0.70(+0.76%)
May 30, 2023 88.90 93.40 86.90 92.00 37,442 -3.70(-3.87%)
May 26, 2023 107.10 107.10 94.20 95.70 32,523 -13.60(-12.44%)
May 25, 2023 109.10 113.20 107.50 109.30 17,145 -10.90(-9.07%)
May 24, 2023 123.10 124.40 119.40 120.20 22,062 +0.10(+0.08%)
May 23, 2023 118.70 120.29 115.45 120.10 21,604 +3.40(+2.91%)
May 22, 2023 121.00 121.00 115.50 116.70 12,517 -2.40(-2.02%)
May 19, 2023 118.00 121.00 117.70 119.10 12,143 +1.20(+1.02%)
May 18, 2023 127.20 127.20 117.60 117.90 32,626 -11.30(-8.75%)
May 17, 2023 134.60 135.90 128.20 129.20 49,207 -7.88(-5.75%)
May 16, 2023 138.20 138.60 134.40 137.07 13,484 -1.03(-0.74%)
May 15, 2023 142.00 143.90 138.10 138.10 10,305 -5.00(-3.49%)
May 12, 2023 138.00 145.81 137.91 143.10 18,536 +4.00(+2.88%)
May 11, 2023 139.50 142.60 137.90 139.10 13,410 -0.90(-0.64%)
May 10, 2023 139.20 144.50 137.40 140.00 16,798 -4.40(-3.05%)
May 09, 2023 144.20 145.00 142.50 144.40 11,826 +2.50(+1.76%)
May 08, 2023 144.50 147.10 141.20 141.90 11,334 -2.80(-1.94%)
May 05, 2023 150.70 152.60 143.40 144.70 17,308 -9.10(-5.92%)
May 04, 2023 156.00 157.80 150.20 153.80 16,093 +0.60(+0.39%)
May 03, 2023 149.50 153.80 145.40 153.20 19,061 +4.70(+3.16%)
May 02, 2023 143.90 150.39 142.70 148.50 16,525 +6.00(+4.21%)
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.