Stockscreener 앱 받기
51.41
0.16%
-0.0846
시간 외 거래:
51.41
0.0041
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $51.42 | $51.33 | $0.09 | 4,716.0 | -0.16% |
| 2026-01-07 | $51.69 | $51.49 | $0.20 | 21,595.0 | -0.41% |
| 2026-01-06 | $51.74 | $51.36 | $0.38 | 39,759.0 | +0.91% |
| 2026-01-05 | $51.35 | $51.19 | $0.16 | 41,452.0 | +1.03% |
| 2026-01-02 | $50.76 | $50.44 | $0.32 | 27,226.0 | +0.53% |
| 2025-12-31 | $50.80 | $50.45 | $0.3523 | 6,580.0 | -0.73% |
| 2025-12-30 | $50.94 | $50.80 | $0.135 | 15,071.0 | -0.18% |
| 2025-12-29 | $50.98 | $50.79 | $0.1868 | 13,679.0 | -0.39% |
| 2025-12-26 | $51.21 | $51.04 | $0.17 | 2,322.0 | -0.05% |
| 2025-12-24 | $51.17 | $50.95 | $0.22 | 26,728.0 | +0.24% |
| 2025-12-23 | $51.06 | $50.94 | $0.1201 | 70,676.0 | +0.21% |
| 2025-12-22 | $50.91 | $50.82 | $0.09 | 5,849.0 | +0.60% |
| 2025-12-19 | $50.66 | $50.42 | $0.2398 | 10,599.0 | +1.02% |
| 2025-12-18 | $50.39 | $50.09 | $0.3031 | 10,060.0 | +0.97% |
| 2025-12-17 | $50.20 | $49.60 | $0.5961 | 10,733.0 | -1.09% |
| 2025-12-16 | $50.28 | $49.99 | $0.29 | 11,832.0 | -0.12% |
| 2025-12-15 | $50.39 | $50.13 | $0.2598 | 3,799.0 | +0.23% |
| 2025-12-12 | $50.85 | $50.09 | $0.7575 | 4,143.0 | -1.20% |
| 2025-12-11 | $50.75 | $50.40 | $0.35 | 34,623.0 | +0.63% |
| 2025-12-10 | $50.39 | $49.94 | $0.4441 | 38,951.0 | +0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $51.74 | $50.44 | $1.30 | 139,464.0 | +1.90% |
Burney U S Factor Rotation Etf 주식 (BRNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.21 | $49.51 | $1.70 | 346,588.0 | +2.40% |
| 2025-11 | $49.87 | $46.89 | $2.98 | 254,435.0 | +1.43% |
| 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 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% |
0.79%
0.68%
자본화:
|
볼륨(24시간):