Stockscreener 앱 받기
47.28
3.01%
-1.4657
시간 외 거래:
47.27
-0.010
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $47.80 | $47.27 | $0.53 | 11,173.0 | -3.01% |
| 2025-10-09 | $48.87 | $48.70 | $0.175 | 4,980.0 | -0.43% |
| 2025-10-08 | $48.99 | $48.86 | $0.13 | 4,135.0 | +0.74% |
| 2025-10-07 | $48.64 | $48.59 | $0.0462 | 10,767.0 | -0.71% |
| 2025-10-06 | $49.05 | $48.80 | $0.25 | 7,351.0 | +0.53% |
| 2025-10-03 | $48.90 | $48.68 | $0.22 | 4,617.0 | -0.05% |
| 2025-10-02 | $48.72 | $48.43 | $0.29 | 16,047.0 | +0.43% |
| 2025-10-01 | $48.50 | $48.37 | $0.135 | 9,168.0 | +0.18% |
| 2025-09-30 | $48.41 | $48.03 | $0.381 | 17,362.0 | +0.33% |
| 2025-09-29 | $48.40 | $48.21 | $0.19 | 6,404.0 | +0.06% |
| 2025-09-26 | $48.23 | $47.90 | $0.3257 | 2,194.0 | +0.63% |
| 2025-09-25 | $47.98 | $47.64 | $0.335 | 22,857.0 | -0.48% |
| 2025-09-24 | $48.32 | $48.06 | $0.2572 | 22,573.0 | -0.16% |
| 2025-09-23 | $48.50 | $48.18 | $0.32 | 5,715.0 | -0.28% |
| 2025-09-22 | $48.37 | $48.10 | $0.2659 | 7,306.0 | +0.34% |
| 2025-09-19 | $48.23 | $48.13 | $0.10 | 9,270.0 | +0.34% |
| 2025-09-18 | $48.11 | $47.83 | $0.28 | 4,437.0 | +1.14% |
| 2025-09-17 | $47.55 | $47.47 | $0.08 | 11,665.0 | +0.04% |
| 2025-09-16 | $47.52 | $47.37 | $0.1442 | 3,501.0 | -0.27% |
| 2025-09-15 | $47.64 | $47.57 | $0.07 | 12,287.0 | +0.67% |
| 2025-09-12 | $47.43 | $47.29 | $0.1352 | 8,080.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.05 | $47.27 | $1.78 | 79,411.0 | -2.34% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):