Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Aug 31, 2023 6.470 6.470 6.210 6.310 776,041 -0.20(-3.07%)
Aug 30, 2023 6.690 6.779 6.450 6.510 972,618 -0.15(-2.25%)
Aug 29, 2023 7.312 7.350 6.610 6.660 645,791 -0.58(-7.95%)
Aug 28, 2023 7.220 7.450 7.140 7.235 244,306 -0.19(-2.62%)
Aug 25, 2023 7.610 7.900 7.260 7.430 1,113,469 -0.24(-3.13%)
Aug 24, 2023 6.760 7.670 6.750 7.670 1,170,815 +0.62(+8.79%)
Aug 23, 2023 7.490 7.530 6.970 7.050 613,678 -0.52(-6.87%)
Aug 22, 2023 7.190 7.610 7.190 7.570 377,025 +0.11(+1.47%)
Aug 21, 2023 7.920 7.950 7.422 7.460 806,544 -0.60(-7.44%)
Aug 18, 2023 8.350 8.380 7.955 8.060 774,755 +0.08(+1.00%)
Aug 17, 2023 7.580 8.020 7.570 7.980 700,366 +0.31(+4.04%)
Aug 16, 2023 7.390 7.670 7.300 7.670 518,015 +0.39(+5.36%)
Aug 15, 2023 7.030 7.320 6.982 7.280 488,255 +0.30(+4.30%)
Aug 14, 2023 7.570 7.620 6.970 6.980 842,008 -0.48(-6.43%)
Aug 11, 2023 7.420 7.560 7.300 7.460 552,973 +0.23(+3.18%)
Aug 10, 2023 7.070 7.330 6.820 7.230 734,759 -0.01(-0.14%)
Aug 09, 2023 6.770 7.280 6.770 7.240 546,739 +0.45(+6.63%)
Aug 08, 2023 6.740 6.980 6.730 6.790 527,527 +0.25(+3.82%)
Aug 07, 2023 6.590 6.770 6.510 6.540 779,886 -0.13(-1.95%)
Aug 04, 2023 6.600 6.730 6.340 6.670 751,171 -0.12(-1.77%)
Aug 03, 2023 7.000 7.000 6.640 6.790 710,353 +0.09(+1.34%)
Aug 02, 2023 6.330 6.840 6.330 6.700 657,550 +0.55(+8.94%)
Aug 01, 2023 6.200 6.309 6.095 6.150 296,375 +0.01(+0.16%)
Jul 31, 2023 6.160 6.250 6.100 6.140 244,021 -0.07(-1.13%)
Jul 28, 2023 6.410 6.480 6.145 6.210 464,544 -0.48(-7.17%)
Jul 27, 2023 6.330 6.770 6.260 6.690 402,726 -0.09(-1.33%)
Jul 26, 2023 6.780 6.960 6.650 6.780 272,562 +0.05(+0.74%)
Jul 25, 2023 6.810 6.840 6.620 6.730 201,765 -0.16(-2.32%)
Jul 24, 2023 6.870 7.035 6.820 6.890 255,696 -0.03(-0.43%)
Jul 21, 2023 6.720 6.955 6.670 6.920 408,149 +0.04(+0.58%)
Jul 20, 2023 6.510 6.950 6.440 6.880 566,970 +0.66(+10.61%)
Jul 19, 2023 6.110 6.270 6.050 6.220 443,816 -0.01(-0.16%)
Jul 18, 2023 6.450 6.580 6.175 6.230 428,262 -0.17(-2.66%)
Jul 17, 2023 6.590 6.620 6.340 6.400 263,541 -0.25(-3.76%)
Jul 14, 2023 6.560 6.710 6.340 6.650 363,827 +0.08(+1.22%)
Jul 13, 2023 6.760 6.840 6.521 6.570 373,668 -0.38(-5.47%)
Jul 12, 2023 7.070 7.210 6.930 6.950 508,996 -0.38(-5.18%)
Jul 11, 2023 7.410 7.600 7.310 7.330 298,959 -0.16(-2.14%)
Jul 10, 2023 7.560 7.750 7.490 7.490 280,347 -0.09(-1.19%)
Jul 07, 2023 7.510 7.580 7.280 7.580 391,781 +0.05(+0.66%)
Jul 06, 2023 7.560 7.740 7.515 7.530 640,895 +0.23(+3.15%)
Jul 05, 2023 7.320 7.320 7.140 7.300 376,437 +0.06(+0.83%)
Jul 03, 2023 7.270 7.370 7.200 7.240 309,555 -0.15(-2.03%)
Jun 30, 2023 7.460 7.510 7.265 7.390 504,187 -0.32(-4.15%)
Jun 29, 2023 7.520 7.810 7.510 7.710 361,629 +0.13(+1.72%)
Jun 28, 2023 7.840 7.840 7.410 7.580 527,633 -0.06(-0.79%)
Jun 27, 2023 8.000 8.090 7.580 7.640 351,804 -0.49(-6.03%)
Jun 26, 2023 7.760 8.130 7.500 8.130 401,830 +0.38(+4.90%)
Jun 23, 2023 7.830 7.910 7.610 7.750 389,741 +0.19(+2.51%)
Jun 22, 2023 7.880 7.930 7.545 7.560 627,341 -0.21(-2.70%)
Jun 21, 2023 7.270 7.780 7.200 7.770 703,052 +0.57(+7.92%)
Jun 20, 2023 7.280 7.470 7.140 7.200 322,567 -0.01(-0.14%)
Jun 16, 2023 6.810 7.215 6.800 7.210 344,592 +0.12(+1.69%)
Jun 15, 2023 7.440 7.480 6.950 7.090 416,730 -7.10(-50.04%)
May 08, 2023 14.45 14.71 14.12 14.19 113,346 -0.28(-1.94%)
May 05, 2023 15.07 15.26 14.34 14.47 173,088 -0.91(-5.92%)
May 04, 2023 15.60 15.78 15.02 15.38 160,938 +0.06(+0.39%)
May 03, 2023 14.95 15.38 14.54 15.32 190,612 +0.47(+3.16%)
May 02, 2023 14.39 15.04 14.27 14.85 165,256 +0.60(+4.21%)
May 01, 2023 14.14 14.52 14.12 14.25 141,684 +0.11(+0.78%)
Apr 28, 2023 14.47 14.81 14.13 14.14 319,864 -0.48(-3.28%)
Apr 27, 2023 15.27 15.56 14.54 14.62 271,021 -1.39(-8.68%)
Apr 26, 2023 15.58 16.16 15.39 16.01 218,940 -0.28(-1.72%)
Apr 25, 2023 15.43 16.32 15.35 16.29 256,389 +1.15(+7.60%)
Apr 24, 2023 14.97 15.49 14.68 15.14 119,214 +0.21(+1.41%)
Apr 21, 2023 14.99 15.39 14.86 14.93 138,750 -0.04(-0.27%)
Apr 20, 2023 15.09 15.15 14.47 14.97 218,181 +0.48(+3.31%)
Apr 19, 2023 14.85 14.94 14.37 14.49 93,406 +0.15(+1.05%)
Apr 18, 2023 13.90 14.47 13.83 14.34 125,782 +0.04(+0.28%)
Apr 17, 2023 14.37 14.71 14.16 14.30 142,632 +0.08(+0.56%)
Apr 14, 2023 14.34 14.64 13.94 14.22 268,493 +0.11(+0.78%)
Apr 13, 2023 14.70 14.72 14.02 14.11 223,136 -0.97(-6.43%)
Apr 12, 2023 14.06 15.13 13.94 15.08 210,559 +0.62(+4.29%)
Apr 11, 2023 13.98 14.49 13.98 14.46 100,890 +0.38(+2.70%)
Apr 10, 2023 14.49 14.72 14.00 14.08 147,759 +0.11(+0.79%)
Apr 06, 2023 14.48 14.75 13.88 13.97 151,743 -0.19(-1.34%)
Apr 05, 2023 13.81 14.48 13.80 14.16 176,303 +0.59(+4.35%)
Apr 04, 2023 13.38 13.74 13.21 13.57 140,100 +0.06(+0.44%)
Apr 03, 2023 13.56 13.93 13.44 13.51 210,626 +0.27(+2.04%)
Mar 31, 2023 13.95 13.98 13.19 13.24 184,403 -0.68(-4.89%)
Mar 30, 2023 14.04 14.13 13.80 13.92 152,724 -0.56(-3.87%)
Mar 29, 2023 14.93 15.03 14.36 14.48 176,743 -1.15(-7.36%)
Mar 28, 2023 15.36 16.03 15.36 15.63 192,274 +0.36(+2.36%)
Mar 27, 2023 14.87 15.45 14.62 15.27 128,896 +0.25(+1.66%)
Mar 24, 2023 15.32 15.60 15.02 15.02 246,525 -0.08(-0.53%)
Mar 23, 2023 15.35 15.75 14.40 15.10 249,459 -0.49(-3.14%)
Mar 22, 2023 14.79 15.60 14.04 15.59 207,433 +0.73(+4.91%)
Mar 21, 2023 15.27 15.57 14.72 14.86 156,600 -0.84(-5.35%)
Mar 20, 2023 15.91 16.50 15.63 15.70 195,294 -0.06(-0.38%)
Mar 17, 2023 15.55 16.09 15.13 15.76 316,888 +0.19(+1.22%)
Mar 16, 2023 17.63 17.70 15.52 15.57 394,919 -2.07(-11.73%)
Mar 15, 2023 18.76 18.97 17.63 17.64 397,552 -0.46(-2.54%)
Mar 14, 2023 19.14 19.14 18.02 18.10 244,310 -2.08(-10.31%)
Mar 13, 2023 21.01 21.60 19.41 20.18 415,859 -0.15(-0.74%)
Mar 10, 2023 19.45 20.56 19.00 20.33 436,151 +0.77(+3.94%)
Mar 09, 2023 18.40 19.60 17.68 19.56 204,299 +1.16(+6.30%)
Mar 08, 2023 18.86 19.20 18.35 18.40 124,069 -0.55(-2.90%)
Mar 07, 2023 18.26 19.02 18.05 18.95 224,297 +0.62(+3.38%)
Mar 06, 2023 17.85 18.35 17.26 18.33 183,609 +0.23(+1.27%)
Mar 03, 2023 18.97 19.10 18.05 18.10 240,907 -1.34(-6.89%)
Mar 02, 2023 20.41 20.60 19.31 19.44 199,671 -0.91(-4.47%)
Mar 01, 2023 19.90 20.45 19.63 20.35 153,411 +0.33(+1.65%)
Feb 28, 2023 20.10 20.26 19.36 20.02 123,768 -0.09(-0.45%)
Feb 27, 2023 19.69 20.18 19.41 20.11 163,631 -0.42(-2.05%)
Feb 24, 2023 20.56 21.01 20.29 20.53 339,851 +1.18(+6.10%)
Feb 23, 2023 18.93 20.31 18.88 19.35 196,231 -0.84(-4.16%)
Feb 22, 2023 20.11 20.52 19.50 20.19 182,131 -0.04(-0.20%)
Feb 21, 2023 19.38 20.23 18.91 20.23 212,216 +1.66(+8.94%)
Feb 17, 2023 18.49 19.31 18.31 18.57 391,475 +0.50(+2.77%)
Feb 16, 2023 17.47 18.07 16.87 18.07 243,667 +1.47(+8.86%)
Feb 15, 2023 17.16 17.48 16.60 16.60 158,837 -0.21(-1.25%)
Feb 14, 2023 18.08 18.40 16.65 16.81 284,480 -0.84(-4.76%)
Feb 13, 2023 18.32 18.71 17.50 17.65 195,370 -0.94(-5.06%)
Feb 10, 2023 18.12 18.98 17.86 18.59 344,884 +1.04(+5.93%)
Feb 09, 2023 16.29 17.82 16.15 17.55 214,310 +0.39(+2.27%)
Feb 08, 2023 16.58 17.30 16.24 17.16 191,792 +0.82(+5.02%)
Feb 07, 2023 17.50 17.78 16.13 16.34 303,753 -1.23(-7.00%)
Feb 06, 2023 17.46 17.73 16.99 17.57 290,782 +0.58(+3.41%)
Feb 03, 2023 17.46 17.51 15.73 16.99 404,175 +0.78(+4.81%)
Feb 02, 2023 16.85 17.25 15.43 16.21 445,367 -2.44(-13.08%)
Feb 01, 2023 20.85 21.02 18.07 18.65 286,769 -2.34(-11.15%)
Jan 31, 2023 22.27 22.31 20.99 20.99 199,966 -1.05(-4.76%)
Jan 30, 2023 21.11 22.04 20.83 22.04 217,818 +1.64(+8.04%)
Jan 27, 2023 21.87 21.87 19.89 20.40 199,825 -0.79(-3.73%)
Jan 26, 2023 21.62 22.52 21.12 21.19 242,292 -1.91(-8.27%)
Jan 25, 2023 24.25 24.76 22.87 23.10 231,897 +0.13(+0.57%)
Jan 24, 2023 23.46 23.46 22.48 22.97 122,406 +0.21(+0.92%)
Jan 23, 2023 25.00 25.33 22.49 22.76 271,784 -3.14(-12.12%)
Jan 20, 2023 28.29 28.69 25.82 25.90 306,826 -3.47(-11.81%)
Jan 19, 2023 29.09 29.80 28.45 29.37 199,307 +0.99(+3.49%)
Jan 18, 2023 26.84 28.44 26.44 28.38 161,108 +0.89(+3.24%)
Jan 17, 2023 27.68 28.11 26.87 27.49 100,442 -0.20(-0.72%)
Jan 13, 2023 28.98 29.03 27.60 27.69 153,118 -0.26(-0.93%)
Jan 12, 2023 28.45 30.23 27.56 27.95 195,698 -1.06(-3.65%)
Jan 11, 2023 30.02 30.64 28.91 29.01 140,671 -1.35(-4.45%)
Jan 10, 2023 31.81 32.15 30.36 30.36 87,654 -1.04(-3.31%)
Jan 09, 2023 31.45 31.68 29.32 31.40 303,107 -1.59(-4.82%)
Jan 06, 2023 35.58 37.61 32.44 32.99 251,578 -3.39(-9.32%)
Jan 05, 2023 35.41 36.52 35.31 36.38 180,341 +1.83(+5.30%)
Jan 04, 2023 34.85 36.54 33.95 34.55 213,103 -2.31(-6.27%)
Jan 03, 2023 34.93 37.72 34.24 36.86 188,107 +0.75(+2.08%)
Dec 30, 2022 37.79 38.11 36.00 36.11 194,516 -0.02(-0.06%)
Dec 29, 2022 38.43 38.89 35.75 36.13 114,898 -4.29(-10.61%)
Dec 28, 2022 38.96 40.64 37.78 40.42 161,501 +1.68(+4.34%)
Dec 27, 2022 36.67 38.90 36.67 38.74 174,069 +2.37(+6.52%)
Dec 23, 2022 37.16 38.16 35.84 36.37 198,942 -0.31(-0.85%)
Dec 22, 2022 34.97 38.45 34.94 36.68 377,923 +3.17(+9.46%)
Dec 21, 2022 35.13 35.38 32.94 33.51 196,861 -2.01(-5.66%)
Dec 20, 2022 36.00 36.25 34.37 35.52 222,055 +0.50(+1.43%)
Dec 19, 2022 33.48 35.61 33.37 35.02 202,965 +1.49(+4.44%)
Dec 16, 2022 32.53 33.95 31.50 33.53 510,080 +0.90(+2.76%)
Dec 15, 2022 31.01 33.19 30.89 32.63 222,541 +3.37(+11.52%)
Dec 14, 2022 28.65 30.26 27.56 29.26 197,130 +0.87(+3.06%)
Dec 13, 2022 25.63 29.35 25.01 28.39 358,788 -1.23(-4.15%)
Dec 12, 2022 30.79 31.32 29.62 29.62 129,815 -0.90(-2.95%)
Dec 09, 2022 30.51 30.88 28.99 30.52 166,858 +0.15(+0.49%)
Dec 08, 2022 31.40 32.48 30.20 30.37 160,081 -1.53(-4.80%)
Dec 07, 2022 31.91 32.41 30.85 31.90 216,354 +0.76(+2.44%)
Dec 06, 2022 29.20 31.60 29.14 31.14 394,716 +2.16(+7.45%)
Dec 05, 2022 27.84 29.40 27.28 28.98 232,438 +1.92(+7.10%)
Dec 02, 2022 28.02 28.19 26.84 27.06 341,956 +0.58(+2.19%)
Dec 01, 2022 26.25 27.38 25.90 26.48 274,456 +0.31(+1.18%)
Nov 30, 2022 32.03 32.35 26.16 26.17 319,749 -5.87(-18.32%)
Nov 29, 2022 31.14 32.49 30.90 32.04 165,048 +0.74(+2.36%)
Nov 28, 2022 30.45 31.70 29.70 31.30 200,317 +1.60(+5.39%)
Nov 25, 2022 29.38 29.72 29.14 29.70 57,865 +0.80(+2.77%)
Nov 23, 2022 30.27 30.36 28.70 28.90 240,981 -1.47(-4.84%)
Nov 22, 2022 32.42 33.02 30.30 30.37 197,956 -2.18(-6.70%)
Nov 21, 2022 31.38 32.81 31.09 32.55 229,077 +1.92(+6.27%)
Nov 18, 2022 28.78 31.52 28.78 30.63 266,510 +0.55(+1.83%)
Nov 17, 2022 31.41 31.51 29.49 30.08 316,549 +0.47(+1.59%)
Nov 16, 2022 28.43 29.96 28.32 29.61 268,720 +2.46(+9.06%)
Nov 15, 2022 26.47 28.41 25.74 27.15 398,898 -1.94(-6.67%)
Nov 14, 2022 29.26 29.91 27.66 29.09 233,813 +0.26(+0.90%)
Nov 11, 2022 31.57 32.17 28.37 28.83 328,681 -2.73(-8.65%)
Nov 10, 2022 36.76 38.09 31.37 31.56 439,712 -12.76(-28.79%)
Nov 09, 2022 41.65 44.32 41.39 44.32 363,516 +3.70(+9.11%)
Nov 08, 2022 40.45 42.76 38.78 40.62 493,013 -0.98(-2.36%)
Nov 07, 2022 42.57 44.25 41.22 41.60 211,564 -1.79(-4.13%)
Nov 04, 2022 42.43 46.67 41.73 43.39 583,184 -2.37(-5.18%)
Nov 03, 2022 44.89 46.25 43.09 45.76 381,787 +2.55(+5.90%)
Nov 02, 2022 38.00 43.25 43.21 649,754 +4.47(+11.54%)
Nov 01, 2022 35.87 38.74 35.52 38.74 357,532 +1.14(+3.03%)
Oct 31, 2022 36.48 38.22 36.09 37.60 330,206 +1.79(+5.00%)
Oct 28, 2022 39.65 39.79 35.67 35.81 546,166 -3.86(-9.73%)
Oct 27, 2022 36.84 39.80 36.24 39.67 696,765 +3.59(+9.95%)
Oct 26, 2022 36.22 36.82 33.50 36.08 830,045 +2.52(+7.51%)
Oct 25, 2022 35.77 35.86 33.29 33.56 565,781 -2.79(-7.68%)
Oct 24, 2022 37.25 39.19 35.78 36.35 828,260 -0.69(-1.86%)
Oct 21, 2022 41.51 41.77 36.88 37.04 798,409 -3.60(-8.86%)
Oct 20, 2022 40.51 41.10 37.25 40.64 832,721 +0.32(+0.79%)
Oct 19, 2022 41.59 41.72 38.60 40.32 648,776 -1.43(-3.43%)
Oct 18, 2022 38.03 43.45 37.79 41.75 773,045 -0.24(-0.57%)
Oct 17, 2022 43.56 43.56 41.47 41.99 683,063 -5.20(-11.02%)
Oct 14, 2022 41.67 47.53 41.60 47.19 859,160 +4.07(+9.44%)
Oct 13, 2022 51.49 52.25 42.23 43.12 829,628 -4.00(-8.49%)
Oct 12, 2022 47.24 48.42 46.00 47.12 464,334 -0.03(-0.06%)
Oct 11, 2022 46.26 48.67 44.35 47.15 721,679 +2.07(+4.59%)
Oct 10, 2022 42.88 46.37 42.49 45.08 530,547 +2.25(+5.25%)
Oct 07, 2022 39.92 43.36 39.58 42.83 730,169 +5.53(+14.83%)
Oct 06, 2022 37.38 37.93 35.64 37.30 445,437 +0.40(+1.08%)
Oct 05, 2022 38.69 40.09 36.17 36.90 429,104 -0.01(-0.03%)
Oct 04, 2022 38.00 38.21 36.40 36.91 418,659 -4.19(-10.19%)
Oct 03, 2022 43.03 44.27 39.92 41.10 474,503 -3.14(-7.10%)
Sep 30, 2022 43.14 44.31 40.14 44.24 518,273 +1.92(+4.54%)
Sep 29, 2022 40.41 43.73 40.37 42.32 632,450 +3.66(+9.47%)
Sep 28, 2022 41.58 42.01 38.10 38.66 517,551 -2.34(-5.71%)
Sep 27, 2022 39.62 42.56 38.39 41.00 475,473 -0.80(-1.91%)
Sep 26, 2022 40.78 41.90 38.57 41.80 518,741 +1.48(+3.67%)
Sep 23, 2022 39.45 41.91 38.98 40.32 506,982 +2.16(+5.66%)
Sep 22, 2022 37.49 38.71 36.88 38.16 401,073 +1.28(+3.47%)
Sep 21, 2022 34.92 36.90 32.40 36.88 492,756 +1.71(+4.86%)
Sep 20, 2022 34.89 35.73 33.97 35.17 325,804 +1.31(+3.87%)
Sep 19, 2022 35.52 35.52 33.80 33.86 289,170 -0.73(-2.11%)
Sep 16, 2022 35.29 36.28 34.40 34.59 353,064 +0.84(+2.49%)
Sep 15, 2022 33.35 34.30 31.65 33.75 315,509 +1.91(+6.00%)
Sep 14, 2022 32.37 33.28 31.69 31.84 303,638 -0.74(-2.27%)
Sep 13, 2022 30.10 32.71 29.74 32.58 546,554 +5.62(+20.85%)
Sep 12, 2022 27.58 27.86 26.77 26.96 357,177 -0.86(-3.09%)
Sep 09, 2022 29.63 29.72 27.64 27.82 399,328 -2.86(-9.32%)
Sep 08, 2022 32.63 33.17 30.40 30.68 315,800 -0.95(-3.00%)
Sep 07, 2022 33.46 34.11 31.25 31.63 201,968 -1.99(-5.92%)
Sep 06, 2022 32.32 34.41 32.13 33.62 317,561 +1.17(+3.61%)
Sep 02, 2022 29.59 32.93 29.38 32.45 241,582 +1.63(+5.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.