MicroSectors™ Solactive FANG & Innovation -3X Inverse Leveraged ETNs

BERZ
🏛️ usa →
3.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3.73 3.83 3.67 3.67 0.8M
2025-09-25 3.87 3.99 3.76 3.79 1.3M
2025-09-24 3.67 3.83 3.67 3.75 0.7M
2025-09-23 3.64 3.75 3.61 3.74 0.8M
2025-09-22 3.69 3.69 3.62 3.67 0.7M
2025-09-19 3.70 3.73 3.66 3.68 0.3M
2025-09-18 3.74 3.77 3.60 3.71 0.7M
2025-09-17 3.96 4.17 3.96 4.00 1.1M
2025-09-16 3.95 3.99 3.93 3.95 0.3M
2025-09-15 4.05 4.06 3.97 3.97 0.7M
2025-09-12 4.26 4.27 4.13 4.15 0.5M
2025-09-11 4.27 4.33 4.25 4.30 0.3M
2025-09-10 4.29 4.44 4.26 4.37 0.5M
2025-09-09 4.53 4.59 4.46 4.47 0.2M
2025-09-08 4.57 4.60 4.50 4.58 0.4M
2025-09-05 4.52 4.81 4.51 4.62 0.6M
2025-09-04 4.90 4.96 4.71 4.72 0.3M
2025-09-03 4.86 4.96 4.78 4.85 0.4M
2025-09-02 5.21 5.26 4.99 4.99 0.7M
2025-08-29 4.74 4.97 4.74 4.92 0.6M
2025-08-28 4.78 4.83 4.67 4.68 0.2M
2025-08-27 4.84 4.91 4.77 4.83 0.4M
2025-08-26 4.91 4.96 4.82 4.82 0.3M
2025-08-25 4.92 5.02 4.82 4.91 0.3M
2025-08-22 5.21 5.28 4.81 4.85 0.8M
2025-08-21 5.20 5.33 5.15 5.24 0.5M
2025-08-20 5.06 5.48 5.06 5.16 1.0M
2025-08-19 4.64 4.99 4.64 4.96 0.5M
2025-08-18 4.68 4.71 4.63 4.65 0.3M
2025-08-15 4.50 4.65 4.49 4.59 0.4M
2025-08-14 4.66 4.66 4.52 4.55 0.4M
2025-08-13 4.47 4.63 4.46 4.56 0.3M
2025-08-12 4.68 4.82 4.55 4.57 0.5M
2025-08-11 4.74 4.80 4.61 4.78 0.7M
2025-08-08 4.96 4.98 4.80 4.80 0.4M
2025-08-07 5.01 5.16 4.92 5.01 0.5M
2025-08-06 5.42 5.44 5.15 5.16 0.4M
2025-08-05 5.25 5.37 5.14 5.37 0.6M
2025-08-04 5.53 5.56 5.34 5.34 0.3M
2025-08-01 5.56 5.81 5.53 5.77 0.6M
2025-07-31 4.95 5.31 4.94 5.25 0.6M
2025-07-30 5.23 5.34 5.14 5.21 0.4M
2025-07-29 5.14 5.32 5.09 5.26 0.5M
2025-07-28 5.21 5.25 5.16 5.20 0.5M
2025-07-25 5.40 5.40 5.25 5.32 0.3M
2025-07-24 5.25 5.41 5.25 5.31 0.3M
2025-07-23 5.38 5.45 5.30 5.30 0.1M
2025-07-22 5.24 5.56 5.24 5.40 0.3M
2025-07-21 5.27 5.27 5.15 5.24 0.2M
2025-07-18 5.18 5.36 5.18 5.32 0.2M
2025-07-17 5.28 5.36 5.22 5.25 0.3M
2025-07-16 5.32 5.51 5.29 5.29 0.5M
2025-07-15 5.27 5.38 5.21 5.38 0.3M
2025-07-14 5.50 5.61 5.42 5.44 0.5M
2025-07-11 5.59 5.66 5.48 5.51 0.4M
2025-07-10 5.56 5.68 5.55 5.56 0.2M
2025-07-09 5.74 5.76 5.62 5.63 0.3M
2025-07-08 5.81 5.89 5.73 5.79 0.3M
2025-07-07 5.88 6.00 5.85 5.94 0.5M
2025-07-03 5.81 5.82 5.68 5.75 0.2M
2025-07-02 6.08 6.15 5.90 5.92 0.2M
2025-07-01 5.88 6.18 5.86 6.10 0.4M
2025-06-30 5.65 5.78 5.65 5.72 0.2M
2025-06-27 5.75 5.94 5.64 5.79 0.4M
2025-06-26 5.83 5.93 5.78 5.80 0.3M
2025-06-25 5.90 6.03 5.84 5.94 0.4M
2025-06-24 6.25 6.25 5.99 6.02 0.6M
2025-06-23 6.71 6.86 6.48 6.50 0.5M
2025-06-20 6.48 6.84 6.42 6.73 0.4M
2025-06-18 6.65 6.72 6.49 6.63 0.3M
2025-06-17 6.59 6.73 6.45 6.71 0.7M
2025-06-16 6.81 6.81 6.48 6.51 0.5M
2025-06-13 7.06 7.13 6.82 7.03 0.6M
2025-06-12 6.81 6.82 6.66 6.75 0.2M
2025-06-11 6.56 6.82 6.52 6.71 0.4M
2025-06-10 6.87 6.93 6.61 6.65 0.3M
2025-06-09 7.07 7.12 6.87 6.91 0.4M
2025-06-06 7.12 7.16 7.01 7.10 0.3M
2025-06-05 7.04 7.52 6.86 7.41 0.3M
2025-06-04 7.12 7.33 7.04 7.11 0.1M
2025-06-03 7.39 7.49 7.08 7.16 0.2M
2025-06-02 7.72 7.77 7.43 7.45 0.1M
2025-05-30 7.59 8.05 7.57 7.66 0.4M
2025-05-29 7.24 7.69 7.22 7.55 0.2M
2025-05-28 7.40 7.58 7.35 7.54 0.2M
2025-05-27 7.73 7.81 7.45 7.47 0.3M
2025-05-23 8.22 8.26 7.93 8.10 0.4M
2025-05-22 7.84 7.93 7.56 7.80 0.3M
2025-05-21 7.72 7.97 7.32 7.87 0.3M
2025-05-20 7.54 7.71 7.49 7.55 0.2M
2025-05-19 7.77 7.77 7.43 7.46 0.3M
2025-05-16 7.36 7.56 7.35 7.35 0.3M
2025-05-15 7.63 7.77 7.40 7.55 0.2M
2025-05-14 7.48 7.57 7.28 7.43 0.3M
2025-05-13 8.22 8.25 7.55 7.67 0.3M
2025-05-12 8.35 8.77 8.35 8.41 0.4M
2025-05-09 9.64 9.95 9.55 9.77 0.2M
2025-05-08 9.91 10.13 9.50 9.81 0.3M
2025-05-07 10.57 10.94 10.24 10.35 0.2M
2025-05-06 10.80 10.92 10.45 10.67 0.3M
2025-05-05 10.23 10.28 9.94 10.18 0.2M
2025-05-02 10.25 10.36 9.74 9.96 0.5M
2025-05-01 10.35 10.73 10.08 10.72 0.5M
2025-04-30 11.94 12.19 11.05 11.16 0.4M
2025-04-29 11.37 11.47 10.99 11.05 0.2M
2025-04-28 11.12 11.79 10.91 11.15 0.4M
2025-04-25 11.95 12.05 11.07 11.15 0.5M
2025-04-24 13.22 13.24 11.88 11.90 0.3M
2025-04-23 13.20 13.76 12.59 13.61 0.5M
2025-04-22 16.05 16.23 14.77 15.20 0.2M
2025-04-21 16.30 17.41 16.10 16.77 0.3M
2025-04-17 14.97 15.91 14.97 15.48 0.2M
2025-04-16 14.96 16.12 14.52 15.33 0.4M
2025-04-15 13.95 13.99 13.34 13.80 0.1M
2025-04-14 12.89 14.45 12.85 13.99 0.2M
2025-04-11 15.14 15.65 14.17 14.38 0.3M
2025-04-10 14.18 16.14 13.90 14.95 0.4M
2025-04-09 22.77 22.89 12.41 12.92 0.5M
2025-04-08 18.81 24.19 17.93 23.20 0.4M
2025-04-07 25.39 26.15 18.50 21.81 0.4M
2025-04-04 20.24 22.54 19.98 22.34 0.4M
2025-04-03 17.73 18.34 17.29 18.30 0.3M
2025-04-02 16.60 16.60 14.86 15.35 0.1M
2025-04-01 16.35 16.76 15.58 15.75 0.3M
2025-03-31 17.09 17.80 16.10 16.18 0.3M
2025-03-28 14.66 16.03 14.58 15.86 0.3M
2025-03-27 14.30 14.64 13.84 14.42 0.2M
2025-03-26 12.92 14.22 12.87 14.02 0.2M
2025-03-25 13.02 13.14 12.79 12.81 0.2M
2025-03-24 13.64 13.64 13.03 13.13 0.2M
2025-03-21 15.18 15.38 14.39 14.45 0.2M
2025-03-20 14.98 14.98 14.00 14.64 0.1M
2025-03-19 14.93 15.14 14.07 14.60 0.1M
2025-03-18 14.64 15.31 14.63 15.04 0.1M
2025-03-17 14.43 14.59 13.86 14.16 0.1M
2025-03-14 15.36 15.46 14.44 14.52 0.2M
2025-03-13 15.11 16.36 15.09 16.13 0.1M
2025-03-12 15.20 15.94 14.80 15.04 0.1M
2025-03-11 17.19 17.32 15.80 16.69 0.2M
2025-03-10 15.93 17.59 15.89 17.12 0.2M
2025-03-07 15.49 16.32 14.68 14.87 0.3M
2025-03-06 14.80 15.58 14.24 15.35 0.3M
2025-03-05 14.45 14.98 13.69 13.82 0.1M
2025-03-04 15.01 15.78 13.72 14.64 0.2M
2025-03-03 12.78 14.74 12.72 14.42 0.2M
2025-02-28 14.27 14.61 13.30 13.35 0.3M
2025-02-27 12.35 14.03 12.18 14.03 0.2M
2025-02-26 12.63 12.89 12.15 12.60 0.2M
2025-02-25 12.23 13.30 12.23 12.98 0.2M
2025-02-24 11.30 12.16 11.23 12.13 0.3M
2025-02-21 10.31 11.38 10.31 11.38 0.3M
2025-02-20 10.33 10.94 10.27 10.39 0.1M
2025-02-19 9.75 10.16 9.73 10.08 0.1M
2025-02-18 9.81 10.01 9.56 9.56 0.2M
2025-02-14 10.09 10.30 9.99 10.04 0.1M
2025-02-13 10.66 10.66 10.17 10.18 0.2M
2025-02-12 11.41 11.44 10.71 10.72 0.2M
2025-02-11 11.18 11.18 10.84 11.05 0.1M
2025-02-10 11.37 11.37 10.85 10.95 0.2M
2025-02-07 11.10 11.66 10.98 11.66 0.3M
2025-02-06 11.48 11.48 11.10 11.14 0.1M
2025-02-05 11.67 11.77 11.39 11.39 0.1M
2025-02-04 11.72 11.76 11.19 11.22 0.2M
2025-02-03 12.85 13.00 12.23 12.44 0.1M
2025-01-31 11.79 12.19 11.36 12.12 0.2M
2025-01-30 11.99 12.38 11.78 12.00 0.1M
2025-01-29 12.09 12.53 12.07 12.22 0.1M
2025-01-28 12.56 13.00 11.90 12.06 0.1M
2025-01-27 12.87 13.17 12.34 12.75 0.1M
2025-01-24 11.13 11.54 11.10 11.42 0.0M
2025-01-23 11.57 11.59 11.27 11.27 0.1M
2025-01-22 11.40 11.46 11.08 11.30 0.1M
2025-01-21 12.02 12.50 11.85 11.97 0.1M
2025-01-17 12.36 12.74 12.16 12.36 0.2M
2025-01-16 12.81 13.35 12.81 13.34 0.1M
2025-01-15 13.49 13.76 12.94 13.04 0.2M
2025-01-14 13.80 14.66 13.78 14.31 0.1M
2025-01-13 14.71 14.81 14.20 14.22 0.1M
2025-01-10 13.63 14.43 13.62 13.98 0.3M
2025-01-08 12.99 13.53 12.95 13.19 0.2M
2025-01-07 12.06 12.94 11.95 12.88 0.2M
2025-01-06 12.07 12.38 11.75 12.10 0.2M
2025-01-03 13.23 13.37 12.61 12.64 0.2M
2025-01-02 13.12 13.88 12.90 13.45 0.2M