Stockscreener 앱 받기
50.08
1.58%
-0.8051
시간 외 거래:
50.13
0.0478
+0.10%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $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% |
| 2026-02-03 | $51.84 | $50.41 | $1.43 | 10,630.0 | -2.03% |
| 2026-02-02 | $51.81 | $51.18 | $0.63 | 7,179.0 | +0.81% |
| 2026-01-30 | $51.84 | $51.18 | $0.66 | 12,487.0 | -1.23% |
| 2026-01-29 | $52.04 | $51.41 | $0.63 | 17,963.0 | +0.53% |
| 2026-01-28 | $52.14 | $51.66 | $0.48 | 12,482.0 | -0.30% |
| 2026-01-27 | $51.89 | $51.72 | $0.17 | 8,275.0 | +0.75% |
| 2026-01-26 | $51.58 | $51.42 | $0.16 | 22,731.0 | +0.62% |
| 2026-01-23 | $51.37 | $51.13 | $0.24 | 47,374.0 | -0.45% |
| 2026-01-22 | $51.67 | $51.33 | $0.34 | 28,522.0 | +0.88% |
| 2026-01-21 | $51.09 | $50.46 | $0.63 | 74,745.0 | +1.58% |
| 2026-01-20 | $50.72 | $50.12 | $0.60 | 35,585.0 | -1.90% |
| 2026-01-16 | $51.40 | $51.12 | $0.2812 | 11,568.0 | -0.24% |
| 2026-01-15 | $51.55 | $51.23 | $0.32 | 14,155.0 | +0.48% |
| 2026-01-14 | $51.02 | $50.80 | $0.22 | 11,621.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $51.84 | $49.95 | $1.89 | 115,595.0 | -2.46% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):