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 )

30.77 +0.95 (+3.19%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 17, 2024 28.01 30.02 28.01 29.82 133,793 +1.37(+4.82%)
Apr 16, 2024 29.02 29.14 27.97 28.45 48,158 -0.34(-1.17%)
Apr 15, 2024 26.55 28.88 26.55 28.79 143,626 +1.91(+7.09%)
Apr 12, 2024 26.23 27.11 26.09 26.88 128,125 +1.56(+6.16%)
Apr 11, 2024 26.60 27.02 25.20 25.32 70,328 -1.54(-5.73%)
Apr 10, 2024 27.38 27.43 26.81 26.86 116,736 +0.48(+1.82%)
Apr 09, 2024 26.22 27.33 26.11 26.38 64,940 -0.39(-1.44%)
Apr 08, 2024 26.25 26.93 26.17 26.77 40,149 +0.11(+0.40%)
Apr 05, 2024 27.26 27.59 26.15 26.66 175,341 -0.86(-3.12%)
Apr 04, 2024 25.12 27.52 24.93 27.52 126,888 +1.72(+6.67%)
Apr 03, 2024 26.82 26.83 25.62 25.80 32,057 -0.35(-1.34%)
Apr 02, 2024 26.72 27.00 26.14 26.15 31,101 +0.74(+2.91%)
Apr 01, 2024 25.94 25.96 24.80 25.41 51,353 -0.75(-2.87%)
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%)
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.