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 )

27.50 -0.20 (-0.72%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 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 (%)
Mar 28, 2024 25.92 26.25 25.79 26.16 51,665 +0.32(+1.24%)
Mar 27, 2024 25.11 26.47 25.11 25.84 67,461 +0.07(+0.27%)
Mar 26, 2024 25.19 25.78 24.99 25.77 24,432 +0.05(+0.19%)
Mar 25, 2024 26.72 26.73 25.31 25.72 64,551 +23.13(+893.10%)
Mar 22, 2024 2.620 2.640 2.570 2.590 319,842 -0.02(-0.77%)
Mar 21, 2024 2.520 2.620 2.502 2.610 894,252 -0.08(-2.97%)
Mar 20, 2024 2.760 2.830 2.680 2.690 540,154 -0.11(-3.93%)
Mar 19, 2024 2.870 2.940 2.790 2.800 455,106 +0.02(+0.72%)
Mar 18, 2024 2.780 2.819 2.725 2.780 527,667 -0.15(-5.12%)
Mar 15, 2024 2.910 2.950 2.851 2.930 753,777 +0.14(+5.02%)
Mar 14, 2024 2.710 2.840 2.690 2.790 583,398 +0.06(+2.20%)
Mar 13, 2024 2.660 2.745 2.660 2.730 474,684 +0.11(+4.20%)
Mar 12, 2024 2.710 2.810 2.610 2.620 580,775 -0.16(-5.76%)
Mar 11, 2024 2.770 2.820 2.720 2.780 614,986 +0.07(+2.58%)
Mar 08, 2024 2.530 2.730 2.450 2.710 1,232,460 +0.13(+5.04%)
Mar 07, 2024 2.660 2.710 2.550 2.580 581,407 -0.17(-6.18%)
Mar 06, 2024 2.670 2.810 2.670 2.750 735,707 -0.04(-1.43%)
Mar 05, 2024 2.680 2.850 2.680 2.790 1,123,144 +0.19(+7.31%)
Mar 04, 2024 2.570 2.600 2.530 2.600 677,658 +0.04(+1.56%)
Mar 01, 2024 2.710 2.710 2.545 2.560 651,744 -0.19(-6.91%)
Feb 29, 2024 2.820 2.870 2.730 2.750 571,591 -0.13(-4.51%)
Feb 28, 2024 2.890 2.920 2.855 2.880 606,196 +0.04(+1.41%)
Feb 27, 2024 2.800 2.900 2.800 2.840 387,499 -0.04(-1.39%)
Feb 26, 2024 2.890 2.909 2.791 2.880 952,993 -0.08(-2.70%)
Feb 23, 2024 2.880 2.998 2.850 2.960 586,224 +0.02(+0.68%)
Feb 22, 2024 3.010 3.068 2.910 2.940 1,440,641 -0.39(-11.71%)
Feb 21, 2024 3.330 3.430 3.305 3.330 933,894 +0.21(+6.73%)
Feb 20, 2024 3.080 3.230 3.039 3.120 1,250,947 +0.09(+2.97%)
Feb 16, 2024 2.890 3.030 2.880 3.030 644,586 +0.15(+5.21%)
Feb 15, 2024 2.890 2.965 2.870 2.880 411,844 -0.02(-0.69%)
Feb 14, 2024 2.970 3.019 2.895 2.900 520,316 -0.17(-5.54%)
Feb 13, 2024 3.130 3.160 2.970 3.070 922,388 +0.16(+5.50%)
Feb 12, 2024 2.840 2.928 2.795 2.910 548,373 +0.07(+2.46%)
Feb 09, 2024 2.930 2.950 2.835 2.840 402,022 -0.14(-4.70%)
Feb 08, 2024 2.980 2.990 2.925 2.980 252,574 +0.00(+0.00%)
Feb 07, 2024 3.080 3.100 2.970 2.980 521,679 -0.18(-5.70%)
Feb 06, 2024 3.060 3.220 3.030 3.160 611,774 +0.11(+3.61%)
Feb 05, 2024 3.030 3.170 3.010 3.050 934,519 +0.01(+0.33%)
Feb 02, 2024 3.200 3.240 3.018 3.040 949,109 -0.30(-8.98%)
Feb 01, 2024 3.390 3.430 3.319 3.340 675,637 -0.12(-3.47%)
Jan 31, 2024 3.410 3.470 3.301 3.460 1,110,913 +0.22(+6.79%)
Jan 30, 2024 3.150 3.265 3.140 3.240 344,450 +0.09(+2.86%)
Jan 29, 2024 3.250 3.269 3.140 3.150 304,898 -0.12(-3.67%)
Jan 26, 2024 3.280 3.310 3.210 3.270 599,727 +0.09(+2.83%)
Jan 25, 2024 3.130 3.260 3.090 3.180 690,550 -0.01(-0.31%)
Jan 24, 2024 3.200 3.220 3.050 3.190 939,101 -0.17(-5.06%)
Jan 23, 2024 3.350 3.430 3.290 3.360 562,358 +0.00(+0.00%)
Jan 22, 2024 3.280 3.400 3.250 3.360 535,361 +0.00(+0.00%)
Jan 19, 2024 3.550 3.600 3.360 3.360 649,544 -0.27(-7.44%)
Jan 18, 2024 3.650 3.760 3.590 3.630 724,578 -0.16(-4.22%)
Jan 17, 2024 3.830 3.980 3.790 3.790 785,340 +0.05(+1.34%)
Jan 16, 2024 3.820 3.850 3.680 3.740 864,543 -0.08(-2.09%)
Jan 12, 2024 3.780 3.850 3.735 3.820 656,051 +0.02(+0.53%)
Jan 11, 2024 3.780 3.970 3.720 3.800 943,959 -0.07(-1.81%)
Jan 10, 2024 3.940 3.990 3.840 3.870 378,532 -0.11(-2.76%)
Jan 09, 2024 4.120 4.130 3.925 3.980 440,112 -0.05(-1.24%)
Jan 08, 2024 4.340 4.350 4.030 4.030 456,526 -0.39(-8.82%)
Jan 05, 2024 4.450 4.470 4.310 4.420 524,687 -0.02(-0.45%)
Jan 04, 2024 4.440 4.465 4.315 4.440 837,947 +0.05(+1.14%)
Jan 03, 2024 4.400 4.420 4.305 4.390 805,892 +0.13(+3.05%)
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.