Skip to main content
BERZ logo

MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN

BERZNYSEARCAREX MicrosectorsEquity

$20.25Today:- (-)1Y −71.24%

As of Oct 16, 2026 close

Assets (AUM)
$5.71M
Expense ratio
0.95%
Dividend yield
-
Holdings
15
52-week range
$15.42$81.49
Volume (live)
-
Avg. volume (3M)
48.04K

BERZ ETF Historical Prices: MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BERZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BERZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BERZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202618.6420.4918.6320.2520.25115.12K
Oct 15, 202619.3619.7218.1318.2318.2339.19K
Oct 14, 202617.1818.3817.0718.2418.2452.99K
Oct 13, 202617.3817.3816.6416.6416.6442.23K
Oct 12, 202616.7016.9816.5816.8716.8714.10K
Oct 9, 202616.2416.4516.2216.3716.3752.89K
Oct 8, 202615.9016.8515.7816.6216.6249.74K
Oct 7, 202616.2816.3315.6715.6715.6722.03K
Oct 6, 202615.9215.9215.6215.8715.8733.31K
Oct 5, 202616.3216.3215.9816.1216.1239.94K
Oct 2, 202615.9216.3615.7116.3016.3053.94K
Oct 1, 202616.6517.2016.5016.7116.7128.61K
Sep 30, 202616.6916.8516.4716.7716.7742.97K
Sep 29, 202617.0017.0716.5616.9516.9528.54K
Sep 28, 202616.7317.4116.7017.2017.2069.53K
Sep 25, 202615.7316.2415.6916.0416.0498.03K
Sep 24, 202616.6216.6215.8615.8915.8946.98K
Sep 23, 202615.6316.1515.6216.0416.0454.84K
Sep 22, 202615.9515.9515.4215.4715.4780.87K
Sep 21, 202616.9917.0015.8215.9015.9081.89K
Sep 18, 202618.1318.4217.7917.8417.8435.65K
Sep 17, 202618.7918.7918.1418.2718.2740.94K
Sep 16, 202619.8620.5419.5720.0820.0827.02K
Sep 15, 202619.9320.3819.7820.3120.3120.23K
Sep 14, 202620.4120.6419.5219.8519.8594.64K
Sep 11, 202618.6519.1218.6419.0819.0869.26K
Sep 10, 202619.4119.4819.0119.4519.4538.99K
Sep 9, 202618.6418.6418.1518.3818.3836.89K
Sep 8, 202618.5818.8918.3018.6618.6651.88K
Sep 4, 202619.3519.5219.1719.1719.1745.39K
Sep 3, 202620.4420.5319.3019.5919.5947.75K
Sep 2, 202621.2121.2120.7220.7620.7626.38K
Sep 1, 202621.2621.4820.5321.1021.1037.18K
Aug 31, 202620.7020.7020.2120.2120.2150.32K
Aug 28, 202620.5320.6219.7220.4820.4840.18K
Aug 27, 202620.7921.1220.4520.5220.5229.27K
Aug 26, 202621.6721.7521.3021.3621.3617.33K
Aug 25, 202621.4621.8621.0821.6621.6633.78K
Aug 24, 202621.6122.6121.6122.2222.2284.64K
Aug 21, 202621.3521.4420.7121.0521.0592.07K
Aug 20, 202621.3921.7521.1821.4321.4358.20K
Aug 19, 202621.4022.1520.9221.3521.3598.96K
Aug 18, 202620.8421.3620.5521.2921.29161.35K
Aug 17, 202619.4619.7819.1519.7319.7350.92K
Aug 14, 202619.1519.8118.9919.6419.6476.97K
Aug 13, 202621.2021.2019.4719.6219.62196.38K
Aug 12, 202620.7121.5020.6421.4121.4163.60K
Aug 11, 202621.6422.0921.4321.8521.8593.94K
Aug 10, 202621.7821.7821.0021.4521.4598.26K
Aug 7, 202621.4822.2121.1721.4321.4354.26K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors Solactive FANG & Innovation - 3X Inverse Leveraged ETN Historical Prices

What is OHLC data for BERZ?

OHLC stands for Open, High, Low, Close - the four key price points for BERZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BERZ?

The adjusted close price for BERZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BERZ price history go?

BERZ historical price data is available from the ETF's inception on Aug 19, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BERZ data?

BERZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BERZ?

Trading volume for BERZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.