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 (%)
Sep 30, 2022 431.40 443.10 401.40 442.40 51,827 +19.20(+4.54%)
Sep 29, 2022 404.10 437.30 403.70 423.20 63,245 +36.60(+9.47%)
Sep 28, 2022 415.80 420.10 381.00 386.60 51,755 -23.40(-5.71%)
Sep 27, 2022 396.20 425.60 383.90 410.00 47,547 -8.00(-1.91%)
Sep 26, 2022 407.80 419.00 385.70 418.00 51,874 +14.80(+3.67%)
Sep 23, 2022 394.50 419.09 389.80 403.20 50,698 +21.60(+5.66%)
Sep 22, 2022 374.90 387.10 368.80 381.60 40,107 +12.80(+3.47%)
Sep 21, 2022 349.20 369.00 324.00 368.80 49,275 +17.10(+4.86%)
Sep 20, 2022 348.90 357.32 339.70 351.70 32,580 +13.10(+3.87%)
Sep 19, 2022 355.20 355.20 337.95 338.60 28,917 -7.30(-2.11%)
Sep 16, 2022 352.90 362.80 344.00 345.90 35,306 +8.40(+2.49%)
Sep 15, 2022 333.50 343.00 316.50 337.50 31,550 +19.10(+6.00%)
Sep 14, 2022 323.70 332.80 316.90 318.40 30,363 -7.40(-2.27%)
Sep 13, 2022 301.00 327.10 297.40 325.80 54,655 +56.20(+20.85%)
Sep 12, 2022 275.80 278.60 267.70 269.60 35,717 -8.60(-3.09%)
Sep 09, 2022 296.30 297.20 276.40 278.20 39,932 -28.60(-9.32%)
Sep 08, 2022 326.30 331.70 304.00 306.80 31,580 -9.50(-3.00%)
Sep 07, 2022 334.60 341.10 312.55 316.30 20,196 -19.90(-5.92%)
Sep 06, 2022 323.20 344.10 321.30 336.20 31,756 +11.70(+3.61%)
Sep 02, 2022 295.90 329.29 293.75 324.50 24,158 +16.30(+5.29%)
Sep 01, 2022 318.10 336.50 307.40 308.20 25,880 +3.60(+1.18%)
Aug 31, 2022 290.00 305.80 285.10 304.60 22,154 +5.30(+1.77%)
Aug 30, 2022 282.20 309.40 279.90 299.30 29,589 +9.10(+3.14%)
Aug 29, 2022 286.20 292.00 275.00 290.20 24,076 +11.90(+4.28%)
Aug 26, 2022 242.00 278.30 238.70 278.30 39,687 +38.40(+16.01%)
Aug 25, 2022 256.40 257.51 239.90 239.90 19,476 -16.60(-6.47%)
Aug 24, 2022 261.80 264.00 250.00 256.50 13,152 -4.80(-1.84%)
Aug 23, 2022 260.00 261.80 249.01 261.30 16,290 +2.70(+1.04%)
Aug 22, 2022 248.40 260.80 246.95 258.60 30,432 +23.90(+10.18%)
Aug 19, 2022 224.20 237.20 222.00 234.70 28,613 +19.90(+9.26%)
Aug 18, 2022 221.00 223.50 212.20 214.80 14,606 -4.40(-2.01%)
Aug 17, 2022 215.30 223.60 212.60 219.20 21,040 +12.00(+5.79%)
Aug 16, 2022 205.00 215.70 201.50 207.20 25,446 +3.50(+1.72%)
Aug 15, 2022 207.60 210.90 201.70 203.70 16,924 -2.80(-1.36%)
Aug 12, 2022 216.80 220.90 206.40 206.50 26,336 -17.30(-7.73%)
Aug 11, 2022 212.00 225.20 204.56 223.80 24,212 +5.20(+2.38%)
Aug 10, 2022 226.10 235.90 218.25 218.60 31,750 -31.10(-12.46%)
Aug 09, 2022 241.90 255.72 240.50 249.70 20,566 +16.60(+7.12%)
Aug 08, 2022 230.30 236.74 216.00 233.10 24,684 +5.00(+2.19%)
Aug 05, 2022 232.90 233.80 217.58 228.10 28,732 +10.20(+4.68%)
Aug 04, 2022 225.50 230.40 217.30 217.90 20,141 -8.50(-3.75%)
Aug 03, 2022 246.40 248.20 224.15 226.40 11,617 -23.70(-9.48%)
Aug 02, 2022 258.30 260.20 239.00 250.10 9,390 +0.00(+0.00%)
Aug 01, 2022 257.70 261.00 238.50 250.10 21,043 -4.00(-1.57%)
Jul 29, 2022 268.60 272.30 252.50 254.10 17,972 -11.90(-4.47%)
Jul 28, 2022 272.60 288.50 264.61 266.00 20,134 -4.00(-1.48%)
Jul 27, 2022 303.40 305.18 264.60 270.00 23,642 -53.70(-16.59%)
Jul 26, 2022 304.30 325.79 304.30 323.70 13,665 +27.10(+9.14%)
Jul 25, 2022 288.00 303.50 286.30 296.60 10,712 +10.30(+3.60%)
Jul 22, 2022 271.50 291.69 263.70 286.30 19,353 +21.70(+8.20%)
Jul 21, 2022 279.40 289.00 264.40 264.60 13,325 -15.60(-5.57%)
Jul 20, 2022 307.80 308.70 277.90 280.20 19,625 -31.70(-10.16%)
Jul 19, 2022 335.00 346.64 309.00 311.90 10,981 -40.40(-11.47%)
Jul 18, 2022 335.30 357.30 323.00 352.30 15,142 +2.50(+0.71%)
Jul 15, 2022 368.80 375.60 349.60 349.80 10,339 -34.40(-8.95%)
Jul 14, 2022 396.60 415.90 378.70 384.20 7,806 -2.00(-0.52%)
Jul 13, 2022 415.40 417.20 377.10 386.20 16,732 -0.30(-0.08%)
Jul 12, 2022 372.70 393.90 363.60 386.50 10,089 +8.50(+2.25%)
Jul 11, 2022 358.20 381.70 355.90 378.00 13,618 +31.40(+9.06%)
Jul 08, 2022 360.20 363.60 336.40 346.60 21,402 +1.10(+0.32%)
Jul 07, 2022 371.00 373.20 341.55 345.50 11,609 -38.20(-9.96%)
Jul 06, 2022 386.50 396.50 372.40 383.70 6,012 -4.50(-1.16%)
Jul 05, 2022 448.60 457.30 388.19 388.20 14,936 -39.30(-9.19%)
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.