Stock listing
NYSE Arca:BERZ MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETN Stock
Follow MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETN into a list and get an email when it puts out news.
Share price · AMEX:BERZ
$18.77 USD -0.55 (-2.8%)
Close on Oct 21, 2026
- Day range
- $18.60 – $19.28 USDOct 21, 2026
- Volume
- 28,833 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:BERZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.77 | -0.55 | -2.8% | $18.90 | $19.28 | $18.60 | 28,833 | |
| $19.32 | +0.25 | +1.3% | $19.48 | $19.76 | $18.72 | 31,631 | |
| $19.07 | -1.18 | -5.8% | $19.12 | $19.31 | $18.45 | 39,486 | |
| $20.25 | +2.015 | +11.1% | $18.64 | $20.49 | $18.63 | 115,083 | |
| $18.24 | -0.005 | 0.0% | $19.36 | $19.72 | $18.22 | 38,993 | |
| $18.24 | +1.60 | +9.6% | $17.18 | $18.38 | $17.07 | 52,900 | |
| $16.64 | -0.233 | -1.4% | $17.38 | $17.38 | $16.64 | 42,200 | |
| $16.87 | +0.503 | +3.1% | $16.71 | $16.98 | $16.58 | 12,900 | |
| $16.37 | -0.25 | -1.5% | $16.24 | $16.45 | $16.22 | 52,900 | |
| $16.62 | +0.95 | +6.1% | $15.90 | $16.85 | $15.78 | 49,700 | |
| $15.67 | -0.20 | -1.3% | $16.28 | $16.33 | $15.67 | 22,000 | |
| $15.87 | -0.25 | -1.6% | $15.92 | $15.92 | $15.62 | 33,300 | |
| $16.12 | -0.18 | -1.1% | $16.32 | $16.32 | $15.98 | 41,500 | |
| $16.30 | -0.41 | -2.5% | $15.92 | $16.36 | $15.71 | 53,900 | |
| $16.71 | -0.06 | -0.4% | $16.65 | $17.20 | $16.50 | 28,600 | |
| $16.77 | -0.18 | -1.1% | $16.69 | $16.85 | $16.47 | 43,200 | |
| $16.95 | -0.25 | -1.5% | $17.00 | $17.07 | $16.56 | 28,500 | |
| $17.20 | +1.16 | +7.2% | $16.73 | $17.42 | $16.70 | 70,100 | |
| $16.04 | +0.15 | +0.9% | $15.73 | $16.24 | $15.69 | 98,000 | |
| $15.89 | -0.15 | -0.9% | $16.62 | $16.62 | $15.86 | 47,100 | |
| $16.04 | +0.57 | +3.7% | $15.63 | $16.15 | $15.62 | 54,800 | |
| $15.47 | -0.43 | -2.7% | $15.95 | $15.95 | $15.42 | 82,900 | |
| $15.90 | -1.94 | -10.9% | $16.99 | $17.00 | $15.82 | 84,300 | |
| $17.84 | -0.43 | -2.4% | $18.13 | $18.42 | $17.79 | 35,800 | |
| $18.27 | -1.81 | -9.0% | $18.79 | $18.79 | $18.14 | 41,000 | |
| $20.08 | -0.23 | -1.1% | $19.86 | $20.54 | $19.57 | 27,000 | |
| $20.31 | +0.46 | +2.3% | $19.93 | $20.38 | $19.78 | 20,200 | |
| $19.85 | +0.77 | +4.0% | $20.41 | $20.64 | $19.52 | 94,700 | |
| $19.08 | -0.37 | -1.9% | $18.65 | $19.12 | $18.64 | 69,500 | |
| $19.45 | +1.07 | +5.8% | $19.41 | $19.48 | $19.01 | 39,100 | |
| $18.38 | -0.28 | -1.5% | $18.64 | $18.64 | $18.15 | 37,900 | |
| $18.66 | -0.51 | -2.7% | $18.58 | $18.89 | $18.30 | 51,900 | |
| $19.17 | -0.42 | -2.1% | $19.35 | $19.52 | $19.17 | 45,400 | |
| $19.59 | -1.17 | -5.6% | $20.44 | $20.53 | $19.30 | 47,800 | |
| $20.76 | -0.34 | -1.6% | $21.21 | $21.21 | $20.72 | 29,200 | |
| $21.10 | +0.89 | +4.4% | $21.26 | $21.48 | $20.53 | 37,200 | |
| $20.21 | -0.27 | -1.3% | $20.70 | $20.70 | $20.21 | 50,400 | |
| $20.48 | -0.04 | -0.2% | $20.53 | $20.62 | $19.72 | 40,300 | |
| $20.52 | -0.84 | -3.9% | $20.79 | $21.12 | $20.45 | 29,393 | |
| $21.36 | -0.30 | -1.4% | $21.67 | $21.75 | $21.30 | 19,300 | |
| $21.66 | -0.56 | -2.5% | $21.46 | $21.86 | $21.08 | 33,977 | |
| $22.22 | +1.17 | +5.6% | $21.61 | $22.61 | $21.61 | 93,242 | |
| $21.05 | -0.38 | -1.8% | $21.35 | $21.44 | $20.71 | 92,100 | |
| $21.43 | +0.08 | +0.4% | $21.39 | $21.76 | $21.18 | 58,400 | |
| $21.35 | +0.06 | +0.3% | $21.40 | $22.15 | $20.92 | 99,000 | |
| $21.29 | +1.56 | +7.9% | $20.84 | $21.36 | $20.56 | 168,630 | |
| $19.73 | +0.09 | +0.5% | $19.46 | $19.78 | $19.15 | 51,119 | |
| $19.64 | +0.02 | +0.1% | $19.15 | $19.81 | $18.99 | 77,000 | |
| $19.62 | -1.79 | -8.4% | $21.20 | $21.21 | $19.47 | 205,600 | |
| $21.41 | -0.44 | -2.0% | $20.71 | $21.50 | $20.65 | 71,300 | |
| $21.85 | +0.40 | +1.9% | $21.64 | $22.09 | $21.43 | 94,039 | |
| $21.45 | +0.02 | +0.1% | $21.78 | $21.78 | $21.00 | 102,237 | |
| $21.43 | -0.78 | -3.5% | $21.48 | $22.21 | $21.17 | 54,400 | |
| $22.21 | +0.29 | +1.3% | $23.03 | $23.23 | $21.71 | 37,200 | |
| $21.92 | +0.87 | +4.1% | $21.12 | $21.92 | $20.82 | 48,700 | |
| $21.05 | -3.90 | -15.6% | $23.61 | $23.61 | $20.60 | 138,900 | |
| $24.95 | -2.63 | -9.5% | $27.67 | $27.87 | $24.69 | 68,700 | |
| $27.58 | -0.58 | -2.1% | $26.19 | $28.58 | $25.91 | 37,000 | |
| $28.16 | -6.22 | -18.1% | $31.73 | $31.77 | $28.00 | 126,200 | |
| $34.38 | +2.59 | +8.1% | $31.67 | $34.51 | $31.34 | 121,000 | |
| $31.79 | +2.24 | +7.6% | $31.35 | $33.35 | $31.11 | 97,300 | |
| $29.55 | +0.63 | +2.2% | $27.70 | $30.51 | $27.64 | 87,000 | |
| $28.92 | +2.04 | +7.6% | $27.01 | $29.14 | $27.01 | 106,400 | |
| $26.88 | +2.13 | +8.6% | $26.16 | $27.23 | $25.74 | 27,000 | |
| $24.75 | +0.51 | +2.1% | $24.81 | $24.95 | $24.30 | 36,900 | |
| $24.24 | -2.79 | -10.3% | $25.12 | $25.40 | $24.17 | 33,660 |
- Ticker
- NYSE Arca:BERZ
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETN on 6ix
- What it is
- Exchange-traded note (ETN)
Log in to ask 6ix AI your own questions about MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETN.