Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang & Innovation -3X ETN (NY: BERZ )

26.15 -0.09 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.68 35.47 30.72 35.27 81,805 +4.20(+13.52%)
Apr 28, 2022 33.81 35.99 29.89 31.07 85,923 -6.10(-16.41%)
Apr 27, 2022 37.09 37.47 34.10 37.17 78,676 +0.75(+2.06%)
Apr 26, 2022 32.89 36.42 32.87 36.42 90,445 +4.62(+14.53%)
Apr 25, 2022 34.14 34.21 31.79 31.80 74,808 -1.51(-4.53%)
Apr 22, 2022 30.62 33.44 30.27 33.31 128,849 +2.42(+7.83%)
Apr 21, 2022 26.82 31.16 26.52 30.89 134,471 +2.71(+9.62%)
Apr 20, 2022 25.52 28.31 25.52 28.18 40,195 +3.80(+15.59%)
Apr 19, 2022 26.98 27.06 24.25 24.38 18,457 -2.14(-8.07%)
Apr 18, 2022 27.26 27.60 26.04 26.52 28,704 -0.37(-1.38%)
Apr 14, 2022 24.77 26.98 24.77 26.89 31,725 +2.23(+9.04%)
Apr 13, 2022 26.10 26.42 24.39 24.66 20,778 -1.17(-4.53%)
Apr 12, 2022 24.02 26.24 23.40 25.83 35,151 +0.51(+2.01%)
Apr 11, 2022 25.04 25.58 24.52 25.32 45,382 +1.71(+7.24%)
Apr 08, 2022 22.66 23.72 22.66 23.61 45,744 +1.27(+5.68%)
Apr 07, 2022 22.58 23.78 21.83 22.34 173,816 +0.07(+0.31%)
Apr 06, 2022 21.37 22.98 21.28 22.27 152,209 +1.99(+9.82%)
Apr 05, 2022 18.74 20.41 18.71 20.28 46,094 +1.78(+9.62%)
Apr 04, 2022 20.07 20.09 18.50 18.50 48,805 -2.12(-10.28%)
Apr 01, 2022 20.22 21.27 19.98 20.62 65,311 +0.31(+1.53%)
Mar 31, 2022 19.30 20.42 19.23 20.31 99,697 +1.30(+6.84%)
Mar 30, 2022 18.08 19.30 17.91 19.01 198,172 +1.01(+5.61%)
Mar 29, 2022 18.58 19.34 17.79 18.00 152,293 -1.40(-7.22%)
Mar 28, 2022 20.20 20.91 19.39 19.40 61,166 -1.38(-6.64%)
Mar 25, 2022 20.59 21.66 20.50 20.78 23,445 +0.29(+1.42%)
Mar 24, 2022 21.89 22.32 20.48 20.49 51,861 -1.81(-8.12%)
Mar 23, 2022 21.96 22.33 21.00 22.30 72,873 +1.42(+6.80%)
Mar 22, 2022 22.57 22.57 20.50 20.88 70,072 -1.59(-7.08%)
Mar 21, 2022 22.22 23.53 21.68 22.47 62,352 +0.38(+1.72%)
Mar 18, 2022 24.89 25.09 22.02 22.09 75,451 -2.50(-10.17%)
Mar 17, 2022 27.17 27.40 24.58 24.59 40,922 -1.91(-7.21%)
Mar 16, 2022 29.75 30.47 26.50 26.50 76,140 -5.02(-15.93%)
Mar 15, 2022 34.78 35.80 31.41 31.52 42,895 -4.34(-12.10%)
Mar 14, 2022 33.59 36.19 32.43 35.86 51,132 +2.91(+8.83%)
Mar 11, 2022 29.47 32.95 29.26 32.95 39,266 +2.57(+8.46%)
Mar 10, 2022 30.06 31.84 30.01 30.38 37,659 +1.34(+4.61%)
Mar 09, 2022 30.67 31.55 28.51 29.04 86,001 -4.75(-14.06%)
Mar 08, 2022 34.61 35.93 30.37 33.79 71,634 -0.46(-1.34%)
Mar 07, 2022 29.89 34.26 29.45 34.25 43,330 +4.56(+15.37%)
Mar 04, 2022 28.05 30.42 27.60 29.69 22,891 +1.86(+6.68%)
Mar 03, 2022 25.07 28.19 25.07 27.83 45,250 +2.55(+10.08%)
Mar 02, 2022 26.71 27.71 25.00 25.28 21,700 -1.59(-5.92%)
Mar 01, 2022 25.06 27.38 24.89 26.87 43,676 +1.89(+7.57%)
Feb 28, 2022 26.30 26.70 24.42 24.98 114,416 -1.13(-4.33%)
Feb 25, 2022 27.85 27.93 26.09 26.11 139,550 -2.94(-10.12%)
Feb 24, 2022 38.67 38.67 29.03 29.05 77,003 -4.86(-14.34%)
Feb 23, 2022 29.92 34.02 29.50 33.91 32,019 +2.79(+8.97%)
Feb 22, 2022 31.04 31.98 28.84 31.12 42,404 +1.32(+4.43%)
Feb 18, 2022 29.80 0 +1.43(+5.02%)
Feb 17, 2022 26.41 28.38 26.15 28.38 34,920 +2.90(+11.40%)
Feb 16, 2022 25.74 26.45 25.32 25.47 13,851 +0.63(+2.52%)
Feb 15, 2022 26.25 26.58 24.74 24.85 24,626 -2.84(-10.27%)
Feb 14, 2022 28.57 28.66 26.41 27.69 35,405 -0.64(-2.26%)
Feb 11, 2022 24.91 28.52 24.91 28.33 21,252 +3.08(+12.20%)
Feb 10, 2022 24.73 25.70 23.23 25.25 27,081 +1.63(+6.90%)
Feb 09, 2022 24.95 25.49 23.58 23.62 34,929 -2.34(-9.01%)
Feb 08, 2022 27.39 27.47 25.95 25.96 54,217 -1.18(-4.35%)
Feb 07, 2022 25.73 27.14 25.20 27.14 29,006 +1.37(+5.32%)
Feb 04, 2022 27.14 28.00 24.97 25.77 43,033 -1.95(-7.03%)
Feb 03, 2022 26.40 27.86 27.72 85,023 +4.21(+17.91%)
Feb 02, 2022 22.34 24.26 22.34 23.51 27,972 +0.96(+4.25%)
Feb 01, 2022 23.35 24.43 22.55 22.55 28,429 -1.01(-4.28%)
Jan 31, 2022 27.31 23.54 23.56 63,791 -4.75(-16.78%)
Jan 28, 2022 30.58 32.16 28.31 28.31 27,651 -2.34(-7.63%)
Jan 27, 2022 27.78 30.90 27.78 30.65 23,089 +1.65(+5.70%)
Jan 26, 2022 26.68 29.65 25.14 29.00 24,766 +0.03(+0.09%)
Jan 25, 2022 29.00 29.64 27.42 28.97 28,894 +2.46(+9.28%)
Jan 24, 2022 29.07 32.19 26.51 26.51 102,287 +0.00(+0.00%)
Jan 21, 2022 25.06 26.69 24.47 26.51 49,000 +2.84(+11.98%)
Jan 20, 2022 21.87 23.67 21.03 23.67 18,188 +1.36(+6.11%)
Jan 19, 2022 20.70 22.31 20.56 22.31 7,527 +1.05(+4.94%)
Jan 18, 2022 20.62 21.30 20.20 21.26 15,507 +1.64(+8.36%)
Jan 14, 2022 19.62 0 -0.60(-2.97%)
Jan 13, 2022 18.20 20.22 18.20 20.22 16,218 +1.67(+9.01%)
Jan 12, 2022 18.48 18.92 18.14 18.55 18,952 -0.24(-1.27%)
Jan 11, 2022 19.90 19.91 18.65 18.79 12,647 -0.95(-4.83%)
Jan 10, 2022 20.87 21.93 19.74 19.74 42,806 -0.20(-0.99%)
Jan 07, 2022 18.75 20.21 18.75 19.94 28,772 +0.83(+4.33%)
Jan 06, 2022 19.30 20.12 18.81 19.11 21,409 -0.01(-0.04%)
Jan 05, 2022 17.91 19.12 17.50 19.12 14,779 +1.90(+11.07%)
Jan 04, 2022 16.52 17.90 16.52 17.21 11,193 +0.75(+4.56%)
Jan 03, 2022 17.26 17.26 16.46 16.46 7,030 -1.34(-7.53%)
Dec 31, 2021 17.54 17.80 17.54 17.80 1,397 +0.51(+2.92%)
Dec 30, 2021 16.83 17.30 16.80 17.30 6,653 +0.31(+1.84%)
Dec 29, 2021 16.72 17.28 16.72 16.98 1,616 +0.05(+0.28%)
Dec 28, 2021 16.61 16.94 16.61 16.94 10,119 +0.41(+2.48%)
Dec 27, 2021 17.11 17.11 16.51 16.52 4,590 -0.87(-4.98%)
Dec 23, 2021 18.06 18.06 17.25 17.39 8,882 -0.75(-4.11%)
Dec 22, 2021 18.55 18.64 18.14 18.14 9,178 -0.45(-2.39%)
Dec 21, 2021 20.27 20.27 18.58 18.58 2,496 -2.34(-11.20%)
Dec 20, 2021 21.28 21.28 20.92 20.92 3,435 +0.98(+4.92%)
Dec 17, 2021 20.76 20.76 19.69 19.94 6,854 -0.11(-0.54%)
Dec 16, 2021 19.04 20.05 19.04 20.05 2,106 +1.53(+8.25%)
Dec 15, 2021 20.96 21.01 18.52 18.52 3,397 -1.61(-7.99%)
Dec 14, 2021 19.91 20.21 19.91 20.13 2,301 +0.66(+3.39%)
Dec 13, 2021 18.85 19.47 18.85 19.47 2,108 +0.92(+4.94%)
Dec 10, 2021 18.55 19.04 18.53 18.55 2,891 -0.01(-0.03%)
Dec 09, 2021 18.00 18.56 17.97 18.56 2,358 +1.14(+6.57%)
Dec 08, 2021 17.84 17.95 17.41 17.41 1,835 -0.54(-3.03%)
Dec 07, 2021 18.25 18.50 17.66 17.96 24,518 -2.01(-10.06%)
Dec 06, 2021 20.88 21.02 19.94 19.97 6,628 -0.48(-2.36%)
Dec 03, 2021 18.73 21.01 18.73 20.45 19,144 +1.43(+7.52%)
Dec 02, 2021 19.45 19.54 18.77 19.02 11,973 -0.02(-0.08%)
Dec 01, 2021 17.18 19.04 17.18 19.04 9,264 +1.68(+9.65%)
Nov 30, 2021 17.00 17.70 16.44 17.36 8,639 +0.92(+5.62%)
Nov 29, 2021 17.05 17.05 16.44 16.44 3,395 -1.23(-6.97%)
Nov 26, 2021 17.01 17.78 17.01 17.67 3,102 +0.76(+4.48%)
Nov 24, 2021 17.79 17.79 16.91 16.91 9,570 -0.51(-2.94%)
Nov 23, 2021 16.98 18.07 16.98 17.42 27,866 +0.84(+5.07%)
Nov 22, 2021 15.58 16.58 15.32 16.58 28,010 +0.73(+4.64%)
Nov 19, 2021 15.98 16.05 15.65 15.85 21,282 -0.46(-2.79%)
Nov 18, 2021 16.16 16.56 16.30 16.30 24,834 -0.50(-2.99%)
Nov 17, 2021 16.55 16.82 16.53 16.80 3,758 +0.23(+1.39%)
Nov 16, 2021 17.24 17.24 16.54 16.57 11,056 -0.57(-3.32%)
Nov 15, 2021 17.07 17.41 17.06 17.14 19,032 -0.10(-0.56%)
Nov 12, 2021 17.93 17.93 17.19 17.24 19,264 -0.77(-4.29%)
Nov 11, 2021 17.70 18.03 17.70 18.01 3,342 -0.33(-1.78%)
Nov 10, 2021 18.33 18.33 14,728 +1.00(+5.74%)
Nov 09, 2021 16.22 17.58 16.22 17.34 15,597 +0.84(+5.07%)
Nov 08, 2021 16.81 16.82 16.25 16.50 22,970 -0.44(-2.61%)
Nov 05, 2021 16.30 16.97 16.30 16.94 3,139 +0.35(+2.14%)
Nov 04, 2021 17.15 17.15 16.32 16.59 8,952 -0.80(-4.61%)
Nov 03, 2021 18.19 18.19 17.38 17.39 16,165 -0.73(-4.05%)
Nov 02, 2021 18.26 18.27 17.95 18.12 7,003 -0.03(-0.14%)
Nov 01, 2021 18.65 18.95 18.15 18.15 21,063 -0.60(-3.20%)
Oct 29, 2021 19.22 19.22 18.75 18.75 5,365 -0.30(-1.58%)
Oct 28, 2021 19.40 19.50 19.05 19.05 5,009 -0.81(-4.09%)
Oct 27, 2021 19.35 19.86 19.25 19.86 5,303 +0.13(+0.68%)
Oct 26, 2021 19.49 19.73 9,812 -0.23(-1.15%)
Oct 25, 2021 20.60 20.62 19.70 19.96 10,741 -1.15(-5.44%)
Oct 22, 2021 20.75 21.40 20.75 21.10 7,100 +0.97(+4.83%)
Oct 21, 2021 20.35 20.35 20.13 20.13 1,814 -0.65(-3.12%)
Oct 20, 2021 20.27 21.06 20.27 20.78 4,612 +0.34(+1.67%)
Oct 19, 2021 20.61 20.67 20.28 20.44 2,137 -0.27(-1.31%)
Oct 18, 2021 21.90 21.90 20.71 20.71 1,342 -0.99(-4.56%)
Oct 15, 2021 21.99 21.99 21.70 21.70 817 -0.42(-1.91%)
Oct 14, 2021 22.68 22.68 22.01 22.12 4,093 -1.42(-6.02%)
Oct 13, 2021 23.67 23.70 23.50 23.54 2,508 -0.83(-3.39%)
Oct 12, 2021 24.29 24.41 24.13 24.37 2,049 +0.19(+0.78%)
Oct 11, 2021 23.51 24.18 23.51 24.18 1,606 +0.43(+1.81%)
Oct 08, 2021 23.48 23.75 23.40 23.75 813 +0.53(+2.27%)
Oct 07, 2021 23.27 23.27 22.70 23.22 2,912 -0.62(-2.62%)
Oct 06, 2021 24.57 24.63 23.84 23.84 3,447 -0.54(-2.23%)
Oct 05, 2021 24.88 24.88 23.97 24.39 3,634 -1.30(-5.07%)
Oct 04, 2021 24.43 26.06 24.43 25.69 8,845 +1.80(+7.53%)
Oct 01, 2021 25.02 25.02 23.89 23.89 2,567 -0.58(-2.36%)
Sep 30, 2021 24.04 24.55 23.80 24.47 10,329 -0.39(-1.57%)
Sep 29, 2021 24.25 24.86 23.70 24.86 12,335 +0.52(+2.12%)
Sep 28, 2021 23.83 24.38 23.77 24.34 16,085 +2.20(+9.92%)
Sep 27, 2021 22.52 22.52 22.14 22.14 2,879 +0.21(+0.94%)
Sep 24, 2021 22.11 22.11 21.94 21.94 301 -0.15(-0.66%)
Sep 23, 2021 22.75 22.75 21.98 22.08 3,007 -1.02(-4.39%)
Sep 22, 2021 23.44 23.47 22.85 23.10 3,728 -0.82(-3.42%)
Sep 21, 2021 23.81 23.92 23.80 23.92 4,136 -0.27(-1.10%)
Sep 20, 2021 24.15 24.67 23.60 24.18 11,697 +1.65(+7.34%)
Sep 17, 2021 22.45 22.68 22.45 22.53 8,546 +0.53(+2.40%)
Sep 16, 2021 22.51 22.51 22.00 22.00 909 -0.24(-1.09%)
Sep 15, 2021 22.95 22.95 22.23 22.24 3,774 -0.36(-1.59%)
Sep 14, 2021 22.54 22.77 22.24 22.60 8,315 +0.14(+0.62%)
Sep 13, 2021 22.19 23.00 22.19 22.46 3,172 +0.22(+0.99%)
Sep 10, 2021 21.34 22.24 21.25 22.24 10,904 +0.34(+1.55%)
Sep 09, 2021 21.08 21.90 21.08 21.90 12,360 +0.20(+0.91%)
Sep 08, 2021 21.31 22.10 21.22 21.70 13,508 +0.77(+3.68%)
Sep 07, 2021 21.15 21.23 20.93 20.93 4,687 -0.38(-1.79%)
Sep 03, 2021 21.64 21.64 21.23 21.31 5,044 -0.35(-1.60%)
Sep 02, 2021 21.37 21.78 21.20 21.66 12,162 +0.17(+0.79%)
Sep 01, 2021 21.35 21.50 21.03 21.49 6,960 -0.16(-0.73%)
Aug 31, 2021 21.60 21.85 21.58 21.65 11,634 +0.74(+3.54%)
Aug 30, 2021 21.60 21.60 20.85 20.91 9,949 -0.83(-3.82%)
Aug 27, 2021 22.43 22.58 21.70 21.74 9,529 -1.02(-4.48%)
Aug 26, 2021 22.15 22.76 22.09 22.76 6,308 +0.39(+1.76%)
Aug 25, 2021 22.31 22.59 22.22 22.37 7,116 -0.17(-0.77%)
Aug 24, 2021 22.66 22.66 22.30 22.54 8,681 -0.11(-0.48%)
Aug 23, 2021 23.53 23.55 22.58 22.65 4,047 -1.49(-6.18%)
Aug 20, 2021 24.54 24.54 24.14 24.14 4,108 -1.14(-4.50%)
Aug 19, 2021 26.90 26.90 24.63 25.28 3,038 -0.22(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.