Get the Stockscreener App
3.79
1.07%
0.04
Pre-market:
3.80
0.010
+0.26%
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 September 25, 2025, is $3.79.
- Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns all-time high stock price is $85.00, occurred on October 26, 2023.
- 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 54.69% to $3.79 now.
- The 52-week high stock price for BERZ is $26.15, representing a 589.97% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for BERZ is $3.60, indicating a -5.01% decrease from the current share price, occurred on September 18, 2025.
- The closing price of Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns (BERZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $3.99 | $3.76 | $0.23 | 1,303,336.0 | +1.07% |
| Sep 24, 2025 | $3.83 | $3.67 | $0.155 | 669,103.0 | +0.27% |
| Sep 23, 2025 | $3.75 | $3.61 | $0.1449 | 799,011.0 | +1.91% |
| Sep 22, 2025 | $3.69 | $3.62 | $0.0699 | 662,813.0 | -0.27% |
| Sep 19, 2025 | $3.73 | $3.66 | $0.07 | 296,193.0 | -0.81% |
| Sep 18, 2025 | $3.77 | $3.60 | $0.17 | 676,114.0 | -7.25% |
| Sep 17, 2025 | $4.17 | $3.96 | $0.215 | 1,127,593.0 | +1.27% |
| Sep 16, 2025 | $3.99 | $3.93 | $0.06 | 252,337.0 | -0.50% |
| Sep 15, 2025 | $4.05 | $3.97 | $0.085 | 676,826.0 | -4.34% |
| Sep 12, 2025 | $4.27 | $4.13 | $0.14 | 485,082.0 | -3.49% |
| Sep 11, 2025 | $4.33 | $4.25 | $0.08 | 324,546.0 | -1.60% |
| Sep 10, 2025 | $4.43 | $4.26 | $0.175 | 459,587.0 | -2.24% |
| Sep 09, 2025 | $4.59 | $4.46 | $0.13 | 204,755.0 | -2.40% |
| Sep 08, 2025 | $4.59 | $4.50 | $0.0961 | 349,590.0 | -0.87% |
| Sep 05, 2025 | $4.81 | $4.51 | $0.30 | 637,132.0 | -2.12% |
| Sep 04, 2025 | $4.96 | $4.71 | $0.255 | 255,611.0 | -2.68% |
| Sep 03, 2025 | $4.96 | $4.78 | $0.18 | 447,350.0 | -2.81% |
| Sep 02, 2025 | $5.26 | $4.99 | $0.27 | 720,769.0 | +1.42% |
| Aug 29, 2025 | $4.97 | $4.74 | $0.23 | 618,822.0 | +5.13% |
| Aug 28, 2025 | $4.83 | $4.67 | $0.165 | 197,796.0 | -3.11% |
| Aug 27, 2025 | $4.91 | $4.77 | $0.136 | 418,134.0 | +0.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.26 | $3.60 | $1.66 | 11,651,084.0 | -22.97% |
| Aug, 2025 | $5.81 | $4.46 | $1.35 | 9,858,071.0 | -6.29% |
| Jul, 2025 | $6.18 | $4.94 | $1.24 | 7,227,562.0 | -8.22% |
| Jun, 2025 | $7.77 | $5.64 | $2.13 | 7,319,831.0 | -25.33% |
| May, 2025 | $10.94 | $7.22 | $3.72 | 6,379,119.0 | -31.36% |
| Apr, 2025 | $26.15 | $10.91 | $15.24 | 6,400,939.0 | -31.03% |
| Mar, 2025 | $17.80 | $12.72 | $5.08 | 3,905,759.0 | +21.20% |
| Feb, 2025 | $14.61 | $9.56 | $5.05 | 3,320,461.0 | +10.15% |
| Jan, 2025 | $14.81 | $11.08 | $3.73 | 2,904,155.0 | -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 | $14.01 | $11.00 | $3.01 | 2,492,290.0 | -9.59% |
| Nov, 2024 | $17.65 | $13.21 | $4.44 | 1,752,631.0 | -19.49% |
| Oct, 2024 | $18.53 | $15.34 | $3.19 | 2,637,060.0 | +3.44% |
| Sep, 2024 | $24.83 | $16.02 | $8.81 | 2,073,700.0 | -14.84% |
| Aug, 2024 | $31.62 | $18.58 | $13.04 | 3,195,945.0 | -2.66% |
| Jul, 2024 | $23.78 | $15.87 | $7.91 | 3,049,588.0 | +4.81% |
| Jun, 2024 | $26.80 | $18.69 | $8.11 | 2,102,030.0 | -24.47% |
| May, 2024 | $32.08 | $23.50 | $8.58 | 2,697,291.0 | -14.90% |
| Apr, 2024 | $34.45 | $24.80 | $9.65 | 2,189,261.0 | +17.47% |
| Mar, 2024 | $29.50 | $24.50 | $5.00 | 1,274,731.7 | -4.87% |
| Feb, 2024 | $34.30 | $27.30 | $7.00 | 1,388,187.1 | -20.52% |
| Jan, 2024 | $44.70 | $30.50 | $14.20 | 1,392,964.6 | -11.96% |
Microsectorstm Solactive Fang Innovation 3 X Inverse Leveraged Etns Stock (BERZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.60 | $37.80 | $14.80 | 990,326.1 | -18.97% |
| Nov, 2023 | $74.10 | $46.03 | $28.07 | 1,245,491.4 | -35.25% |
| Oct, 2023 | $85.00 | $62.50 | $22.50 | 1,623,588.4 | +0.27% |
| Sep, 2023 | $80.80 | $60.92 | $19.88 | 1,138,909.9 | +18.38% |
| Aug, 2023 | $83.80 | $60.95 | $22.85 | 1,550,876.5 | +2.77% |
| Jul, 2023 | $77.50 | $60.50 | $17.00 | 741,058.7 | -16.91% |
| Jun, 2023 | $94.60 | $68.00 | $26.60 | 784,091.2 | -20.28% |
| May, 2023 | $157.8 | $87.30 | $70.50 | 415,609.8 | -34.44% |
| Apr, 2023 | $163.2 | $132.1 | $31.10 | 353,567.2 | +6.80% |
| Mar, 2023 | $189.7 | $131.9 | $57.80 | 300,461.2 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):