AMEX, BERZ End of Day and Historical Stock Data [Microsectors Fang & Innovation -3X ETN]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, BERZ:

26 Aug 2025

LAST: 4.820	CHANGE: 0.09	OPEN: 4.910	HIGH: 4.960	ASK: 0.000	VOLUME: 294.7K
LAST: 4.820	CHG(%): 1.83	PREV: 4.910	LOW: 4.820	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	4.910	4.960	4.820	4.820	294.7K
25 Aug 25	4.920	5.015	4.815	4.910	306K
22 Aug 25	5.210	5.280	4.810	4.850	799.6K
21 Aug 25	5.200	5.325	5.150	5.240	494.7K
20 Aug 25	5.060	5.475	5.060	5.160	954.5K
19 Aug 25	4.640	4.990	4.640	4.960	489.4K
18 Aug 25	4.680	4.710	4.630	4.650	252.3K
15 Aug 25	4.500	4.650	4.490	4.590	377K
14 Aug 25	4.660	4.660	4.515	4.550	415.7K
13 Aug 25	4.470	4.625	4.460	4.560	340.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.00
MA10:	4.83
MA20:	4.98
MA50:	5.44
MA100:	7.84
MA200:	10.56
STO9:	29.19
STO14:	29.19
RSI14:	40.76
WPR14:	-60.87
MTM14:	-0.19
ROC14:	-0.04
ATR:	0.24
Week High:	5.48
Week Low:	4.64
Month High:	5.81
Month Low:	4.46
Year High:	26.15
Year Low:	4.46

RECENT SPLITS

Date	Ratio
25 Mar 2024	1-10