Scarica l'app Stockscreener
49.55
1.02%
0.5027
Storico Dei Prezzi Delle Azioni Di Burney U S Factor Rotation Etf (BRNY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $49.60 | $49.42 | $0.18 | 665.0 | +1.13% |
| 2025-11-25 | $49.05 | $48.70 | $0.3473 | 10,871.0 | +1.23% |
| 2025-11-24 | $48.51 | $48.00 | $0.5099 | 16,038.0 | +1.61% |
| 2025-11-21 | $48.07 | $47.10 | $0.9685 | 8,830.0 | +1.70% |
| 2025-11-20 | $48.60 | $46.89 | $1.71 | 12,220.0 | -1.65% |
| 2025-11-19 | $47.87 | $47.51 | $0.36 | 29,508.0 | +0.03% |
| 2025-11-18 | $47.91 | $47.40 | $0.514 | 12,967.0 | -0.60% |
| 2025-11-17 | $48.65 | $47.80 | $0.8532 | 14,448.0 | -1.58% |
| 2025-11-14 | $49.05 | $48.52 | $0.5308 | 5,696.0 | -0.34% |
| 2025-11-13 | $49.65 | $48.83 | $0.82 | 8,836.0 | -1.68% |
| 2025-11-12 | $49.87 | $49.71 | $0.1556 | 5,930.0 | +0.25% |
| 2025-11-11 | $49.66 | $49.36 | $0.30 | 8,104.0 | +0.15% |
| 2025-11-10 | $49.60 | $49.27 | $0.3275 | 8,165.0 | +1.70% |
| 2025-11-07 | $48.72 | $48.10 | $0.62 | 20,853.0 | +0.91% |
| 2025-11-06 | $48.53 | $48.23 | $0.295 | 17,589.0 | -1.54% |
| 2025-11-05 | $49.20 | $49.00 | $0.198 | 6,170.0 | +0.80% |
| 2025-11-04 | $49.00 | $48.55 | $0.448 | 25,891.0 | -1.11% |
| 2025-11-03 | $49.18 | $48.92 | $0.26 | 15,344.0 | +0.47% |
| 2025-10-31 | $48.96 | $48.72 | $0.2395 | 3,165.0 | +0.46% |
| 2025-10-30 | $49.18 | $48.71 | $0.4733 | 4,031.0 | -1.45% |
| 2025-10-29 | $49.64 | $49.36 | $0.2831 | 8,980.0 | -0.47% |
| 2025-10-28 | $49.76 | $49.54 | $0.2225 | 20,650.0 | +0.34% |
Burney U S Factor Rotation Etf Stock (BRNY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Burney U S Factor Rotation Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BRNY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Burney U S Factor Rotation Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Burney U S Factor Rotation Etf Storia dei prezzi delle azioni (BRNY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $49.87 | $46.89 | $2.98 | 228,125.0 | +1.37% |
| 2025-10 | $49.76 | $47.27 | $2.49 | 195,927.0 | +1.07% |
| 2025-09 | $48.50 | $45.87 | $2.63 | 184,689.0 | +4.69% |
| 2025-08 | $46.57 | $44.91 | $1.66 | 227,192.0 | +1.50% |
| 2025-07 | $46.07 | $44.61 | $1.46 | 398,529.0 | +0.91% |
| 2025-06 | $45.16 | $42.61 | $2.55 | 215,817.0 | +5.44% |
| 2025-05 | $43.40 | $40.34 | $3.06 | 643,430.0 | +6.31% |
| 2025-04 | $40.55 | $34.29 | $6.26 | 417,317.0 | +0.85% |
| 2025-03 | $42.12 | $38.98 | $3.14 | 753,085.0 | -5.00% |
| 2025-02 | $44.18 | $41.35 | $2.83 | 469,013.0 | -2.57% |
| 2025-01 | $44.17 | $40.95 | $3.23 | 346,339.0 | +4.03% |
Burney U S Factor Rotation Etf Storia dei prezzi delle azioni (BRNY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $44.72 | $41.22 | $3.50 | 236,192.0 | -4.49% |
| 2024-11 | $43.91 | $39.64 | $4.27 | 263,045.0 | +10.22% |
| 2024-10 | $41.65 | $39.18 | $2.47 | 235,587.0 | -0.03% |
| 2024-09 | $39.63 | $36.72 | $2.91 | 101,562.0 | +2.09% |
| 2024-08 | $39.17 | $34.84 | $4.33 | 471,931.0 | +3.17% |
| 2024-07 | $38.73 | $36.68 | $2.05 | 441,807.0 | +1.78% |
| 2024-06 | $37.21 | $36.16 | $1.05 | 82,154.0 | +1.15% |
| 2024-05 | $37.08 | $34.73 | $2.35 | 222,461.0 | +4.94% |
| 2024-04 | $36.50 | $34.47 | $2.03 | 130,038.0 | -4.30% |
| 2024-03 | $36.50 | $34.73 | $1.77 | 78,010.0 | +4.29% |
| 2024-02 | $34.90 | $32.93 | $1.97 | 126,010.0 | +6.23% |
| 2024-01 | $33.50 | $31.69 | $1.81 | 135,086.0 | +1.77% |
Burney U S Factor Rotation Etf Storia dei prezzi delle azioni (BRNY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.51 | $30.14 | $2.37 | 130,123.0 | +7.10% |
| 2023-11 | $30.14 | $27.62 | $2.52 | 141,791.0 | +9.90% |
| 2023-10 | $28.87 | $26.91 | $1.96 | 54,683.0 | -3.64% |
| 2023-09 | $29.64 | $28.19 | $1.45 | 55,203.0 | -3.52% |
| 2023-08 | $30.29 | $28.44 | $1.86 | 107,260.0 | -1.68% |
| 2023-07 | $30.30 | $28.51 | $1.79 | 69,056.0 | +3.40% |
| 2023-06 | $29.03 | $26.92 | $2.11 | 76,824.0 | +8.39% |
| 2023-05 | $27.07 | $26.11 | $0.9556 | 168,410.0 | -0.27% |
| 2023-04 | $27.38 | $26.18 | $1.20 | 361,083.0 | -0.21% |
| 2023-03 | $26.90 | $25.48 | $1.42 | 96,139.0 | +0.00% |
0.94%
Capitalizzazione:
|
Volume (24 ore):