Stockscreener 앱 받기
46.14
0.18%
-0.0831
시간 외 거래:
46.21
0.0713
+0.15%
Burney U S Factor Rotation Etf 주식 (BRNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $46.29 | $46.14 | $0.1513 | 24,022.0 | -0.18% |
| 2025-08-22 | $46.30 | $46.22 | $0.0782 | 3,673.0 | +1.17% |
| 2025-08-21 | $45.73 | $45.59 | $0.14 | 11,084.0 | -0.29% |
| 2025-08-20 | $45.82 | $45.46 | $0.357 | 15,150.0 | +0.16% |
| 2025-08-19 | $46.00 | $45.74 | $0.2555 | 13,716.0 | -0.82% |
| 2025-08-18 | $46.12 | $46.01 | $0.1124 | 4,595.0 | +0.07% |
| 2025-08-15 | $46.20 | $46.09 | $0.1086 | 7,369.0 | -0.63% |
| 2025-08-14 | $46.40 | $46.12 | $0.279 | 7,305.0 | -0.28% |
| 2025-08-13 | $46.51 | $46.40 | $0.1137 | 16,383.0 | +0.33% |
| 2025-08-12 | $46.38 | $45.89 | $0.49 | 2,823.0 | +1.36% |
| 2025-08-11 | $45.97 | $45.74 | $0.2346 | 13,121.0 | -0.15% |
| 2025-08-08 | $45.86 | $45.76 | $0.1023 | 1,449.0 | +0.67% |
| 2025-08-07 | $46.12 | $45.39 | $0.73 | 5,157.0 | -0.91% |
| 2025-08-06 | $45.92 | $45.65 | $0.2753 | 37,581.0 | +0.61% |
| 2025-08-05 | $46.07 | $45.64 | $0.4266 | 3,919.0 | -0.63% |
| 2025-08-04 | $45.93 | $45.58 | $0.3537 | 7,967.0 | +1.86% |
| 2025-08-01 | $45.13 | $44.91 | $0.22 | 17,177.0 | -1.03% |
| 2025-07-31 | $46.07 | $45.56 | $0.5099 | 7,483.0 | -0.46% |
| 2025-07-30 | $45.94 | $45.60 | $0.34 | 5,182.0 | +0.13% |
| 2025-07-29 | $45.86 | $45.69 | $0.17 | 22,147.0 | +0.06% |
Burney U S Factor Rotation Etf 주식 (BRNY) 연도별 가격 이력
이 심층 분석에서는 Burney U S Factor Rotation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burney U S Factor Rotation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burney U S Factor Rotation Etf 주식 (BRNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.51 | $44.91 | $1.60 | 216,513.0 | +1.27% |
| 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 주식 (BRNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BRNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
자본화:
|
볼륨(24시간):