Get the Stockscreener App
2.18%
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History
The historical daily chart and data for Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock (BERZ), show that the latest closing stock price as of July 27, 2026, is $29.55.
- Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns all-time high stock price is $523.00, occurred on April 07, 2025.
- The lowest Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock price recorded was $2.45 on March 08, 2024. Since then, Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns's stock price has risen over 1,106% to $29.55 now.
- The 52-week high stock price for BERZ is $116.20, representing a 293.23% increase from the current share price, occurred on August 01, 2025.
- The 52-week low stock price for BERZ is $18.44, indicating a -37.60% decrease from the current share price, occurred on June 01, 2026.
- The closing price of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns (BERZ) stock in the beginning of 2025 was $27.98. The stock closed the year at $32.77, a gain of over 17.12% for the year.
The table below shows more information about BERZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $30.51 | $27.64 | $2.87 | 71,347.0 | +2.18% |
| Jul 24, 2026 | $29.14 | $27.01 | $2.13 | 106,432.0 | +7.59% |
| Jul 23, 2026 | $27.23 | $25.74 | $1.49 | 24,398.0 | +8.61% |
| Jul 22, 2026 | $24.95 | $24.30 | $0.6498 | 35,130.0 | +2.10% |
| Jul 21, 2026 | $25.40 | $24.17 | $1.23 | 31,983.0 | -10.32% |
| Jul 20, 2026 | $27.06 | $25.87 | $1.19 | 37,381.0 | -1.28% |
| Jul 17, 2026 | $29.04 | $26.40 | $2.64 | 129,849.0 | +6.12% |
| Jul 16, 2026 | $26.14 | $24.54 | $1.60 | 51,954.0 | +8.13% |
| Jul 15, 2026 | $24.73 | $23.58 | $1.15 | 12,123.0 | -0.42% |
| Jul 14, 2026 | $24.71 | $23.59 | $1.12 | 28,594.0 | -3.89% |
| Jul 13, 2026 | $25.12 | $24.02 | $1.10 | 55,226.0 | +7.36% |
| Jul 10, 2026 | $24.12 | $23.14 | $0.985 | 34,266.0 | -0.98% |
| Jul 09, 2026 | $24.87 | $23.41 | $1.46 | 47,680.0 | -5.72% |
| Jul 08, 2026 | $26.36 | $24.87 | $1.49 | 42,502.0 | -0.59% |
| Jul 07, 2026 | $25.71 | $24.57 | $1.14 | 63,406.0 | +5.08% |
| Jul 06, 2026 | $24.63 | $23.40 | $1.23 | 97,824.0 | -5.81% |
| Jul 02, 2026 | $25.72 | $23.19 | $2.53 | 79,009.0 | +6.31% |
| Jul 01, 2026 | $23.78 | $23.03 | $0.75 | 36,105.0 | +2.68% |
| Jun 30, 2026 | $24.65 | $23.02 | $1.63 | 56,736.0 | -6.23% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BERZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $30.51 | $23.03 | $7.48 | 1,056,556.0 | +27.59% |
| Jun, 2026 | $27.37 | $18.44 | $8.93 | 2,168,776.0 | +20.88% |
| May, 2026 | $33.37 | $19.15 | $14.22 | 1,738,621.0 | -43.41% |
| Apr, 2026 | $69.95 | $33.74 | $36.21 | 1,544,977.0 | -50.13% |
| Mar, 2026 | $81.49 | $54.20 | $27.29 | 1,741,344.0 | +7.73% |
| Feb, 2026 | $71.80 | $52.20 | $19.60 | 2,794,595.5 | +13.35% |
| Jan, 2026 | $57.70 | $49.50 | $8.20 | 1,403,586.0 | -1.94% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.60 | $52.80 | $12.80 | 1,043,336.4 | -5.50% |
| Nov, 2025 | $81.20 | $51.10 | $30.10 | 1,618,337.1 | +8.99% |
| Oct, 2025 | $72.40 | $51.00 | $21.40 | 1,058,380.0 | -25.21% |
| Sep, 2025 | $105.2 | $69.50 | $35.70 | 604,577.4 | -27.44% |
| Aug, 2025 | $116.2 | $89.20 | $27.00 | 492,903.6 | -6.29% |
| Jul, 2025 | $123.6 | $98.80 | $24.75 | 361,378.1 | -8.22% |
| Jun, 2025 | $155.4 | $112.8 | $42.60 | 365,991.6 | -25.33% |
| May, 2025 | $218.8 | $144.4 | $74.40 | 318,956.0 | -31.36% |
| Apr, 2025 | $523.0 | $218.2 | $304.8 | 320,047.0 | -31.03% |
| Mar, 2025 | $356.0 | $254.4 | $101.6 | 195,288.0 | +21.20% |
| Feb, 2025 | $292.2 | $191.2 | $101.0 | 166,023.1 | +10.15% |
| Jan, 2025 | $296.2 | $221.6 | $74.60 | 145,207.8 | -9.42% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $280.2 | $220.0 | $60.20 | 124,614.5 | -9.59% |
| Nov, 2024 | $353.0 | $264.2 | $88.80 | 87,631.6 | -19.49% |
| Oct, 2024 | $370.6 | $306.8 | $63.80 | 131,853.0 | +3.44% |
| Sep, 2024 | $496.6 | $320.4 | $176.2 | 103,685.0 | -14.84% |
| Aug, 2024 | $632.4 | $371.6 | $260.8 | 159,797.3 | -2.66% |
| Jul, 2024 | $475.6 | $317.4 | $158.2 | 152,479.4 | +4.81% |
| Jun, 2024 | $536.0 | $373.8 | $162.2 | 105,101.5 | -24.47% |
| May, 2024 | $641.6 | $470.0 | $171.6 | 134,864.6 | -14.90% |
| Apr, 2024 | $689.1 | $496.0 | $193.1 | 109,463.1 | +17.47% |
| Mar, 2024 | $590.0 | $490.0 | $99.98 | 63,736.6 | -4.87% |
| Feb, 2024 | $686.0 | $546.0 | $140.0 | 69,409.4 | -20.52% |
| Jan, 2024 | $894.0 | $610.0 | $284.0 | 69,648.2 | -11.96% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):