Stockscreener 앱 받기
58.89
0.47%
0.275
시간 외 거래:
58.81
-0.0782
-0.13%
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 |
|---|---|---|---|---|---|
| 2026-08-07 | $58.94 | $58.63 | $0.30 | 18,699.0 | +0.47% |
| 2026-08-06 | $59.13 | $58.61 | $0.5168 | 8,968.0 | -1.19% |
| 2026-08-05 | $59.71 | $59.32 | $0.3926 | 49,881.0 | +0.11% |
| 2026-08-04 | $59.37 | $58.76 | $0.6101 | 12,038.0 | +2.00% |
| 2026-08-03 | $58.19 | $57.54 | $0.6464 | 17,320.0 | +1.37% |
| 2026-07-31 | $57.44 | $56.93 | $0.51 | 27,653.0 | -0.15% |
| 2026-07-30 | $57.42 | $56.65 | $0.77 | 17,406.0 | +2.02% |
| 2026-07-29 | $57.41 | $56.25 | $1.16 | 12,722.0 | -1.93% |
| 2026-07-28 | $57.36 | $56.58 | $0.7816 | 12,902.0 | +0.19% |
| 2026-07-27 | $57.75 | $56.88 | $0.869 | 3,837.0 | -0.05% |
| 2026-07-24 | $57.81 | $57.28 | $0.5251 | 7,522.0 | -0.37% |
| 2026-07-23 | $57.73 | $57.20 | $0.5287 | 15,119.0 | -1.24% |
| 2026-07-22 | $58.49 | $58.21 | $0.28 | 12,409.0 | +0.13% |
| 2026-07-21 | $58.17 | $57.76 | $0.41 | 30,342.0 | +1.91% |
| 2026-07-20 | $57.53 | $57.02 | $0.51 | 14,922.0 | -0.11% |
| 2026-07-17 | $57.44 | $56.98 | $0.46 | 13,222.0 | -1.11% |
| 2026-07-16 | $58.14 | $57.76 | $0.385 | 20,271.0 | -1.37% |
| 2026-07-15 | $58.56 | $58.31 | $0.2456 | 5,063.0 | +0.08% |
| 2026-07-14 | $58.55 | $58.45 | $0.1046 | 6,100.0 | +0.80% |
| 2026-07-13 | $58.46 | $57.96 | $0.50 | 7,164.0 | -1.38% |
| 2026-07-10 | $58.93 | $58.51 | $0.42 | 28,221.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $59.71 | $57.54 | $2.17 | 125,605.0 | +2.77% |
| 2026-07 | $58.93 | $56.25 | $2.68 | 361,972.0 | -1.54% |
| 2026-06 | $58.79 | $54.51 | $4.28 | 619,169.0 | +1.75% |
| 2026-05 | $57.43 | $53.96 | $3.47 | 547,874.0 | +5.55% |
| 2026-04 | $54.31 | $48.48 | $5.83 | 426,107.0 | +11.15% |
| 2026-03 | $50.26 | $46.95 | $3.30 | 480,284.0 | -2.44% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):