Stockscreener 앱 받기
49.65
0.38%
-0.1889
시간 외 거래:
49.63
-0.0157
-0.03%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $49.96 | $49.29 | $0.67 | 10,087.0 | -0.38% |
| 2026-03-04 | $49.93 | $49.67 | $0.2563 | 28,537.0 | +0.51% |
| 2026-03-03 | $49.79 | $48.98 | $0.81 | 17,045.0 | -1.14% |
| 2026-03-02 | $50.26 | $49.75 | $0.5145 | 10,365.0 | +0.35% |
| 2026-02-27 | $50.04 | $49.86 | $0.18 | 5,264.0 | -1.29% |
| 2026-02-26 | $50.75 | $50.24 | $0.51 | 23,688.0 | +0.17% |
| 2026-02-25 | $50.57 | $50.25 | $0.32 | 22,967.0 | +0.69% |
| 2026-02-24 | $50.34 | $49.76 | $0.575 | 4,740.0 | +1.19% |
| 2026-02-23 | $50.38 | $49.47 | $0.91 | 17,004.0 | -1.56% |
| 2026-02-20 | $50.42 | $49.88 | $0.54 | 11,018.0 | +0.76% |
| 2026-02-19 | $50.17 | $49.74 | $0.43 | 33,520.0 | -0.78% |
| 2026-02-18 | $50.60 | $50.19 | $0.41 | 9,030.0 | +0.69% |
| 2026-02-17 | $50.24 | $49.78 | $0.4608 | 23,366.0 | +0.11% |
| 2026-02-13 | $50.23 | $49.64 | $0.5914 | 10,600.0 | -0.15% |
| 2026-02-12 | $51.16 | $50.06 | $1.10 | 11,065.0 | -1.58% |
| 2026-02-11 | $51.22 | $50.72 | $0.50 | 24,145.0 | -0.32% |
| 2026-02-10 | $51.34 | $51.04 | $0.30 | 11,572.0 | -0.48% |
| 2026-02-09 | $51.44 | $51.05 | $0.39 | 9,682.0 | +0.47% |
| 2026-02-06 | $51.08 | $50.55 | $0.5278 | 5,722.0 | +1.78% |
| 2026-02-05 | $50.58 | $49.95 | $0.63 | 10,561.0 | -0.90% |
| 2026-02-04 | $50.76 | $50.28 | $0.48 | 13,974.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $50.26 | $48.98 | $1.28 | 76,121.0 | -0.66% |
| 2026-02 | $51.84 | $49.47 | $2.37 | 265,727.0 | -2.67% |
| 2026-01 | $52.14 | $50.12 | $2.02 | 498,557.0 | +1.78% |
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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):