Stockscreener 앱 받기
45.09
1.03%
-0.467
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $45.13 | $44.91 | $0.22 | 17,177.0 | -1.03% |
| 2025-07-31 | $46.07 | $45.56 | $0.5099 | 7,483.0 | -0.46% |
| 2025-07-30 | $45.94 | $45.60 | $0.34 | 5,182.0 | +0.13% |
| 2025-07-29 | $45.86 | $45.69 | $0.17 | 22,147.0 | +0.06% |
| 2025-07-28 | $45.77 | $45.63 | $0.1368 | 8,779.0 | -0.11% |
| 2025-07-25 | $45.79 | $45.52 | $0.27 | 6,873.0 | +0.40% |
| 2025-07-24 | $45.67 | $45.52 | $0.15 | 31,944.0 | +0.03% |
| 2025-07-23 | $45.53 | $45.47 | $0.0628 | 1,938.0 | +0.61% |
| 2025-07-22 | $45.33 | $45.16 | $0.17 | 5,347.0 | -0.19% |
| 2025-07-21 | $45.59 | $45.34 | $0.2488 | 5,530.0 | -0.07% |
| 2025-07-18 | $45.48 | $45.29 | $0.19 | 52,522.0 | -0.09% |
| 2025-07-17 | $45.42 | $45.15 | $0.2613 | 5,766.0 | +0.92% |
| 2025-07-16 | $45.08 | $44.61 | $0.47 | 12,408.0 | +0.25% |
| 2025-07-15 | $45.28 | $44.89 | $0.39 | 18,166.0 | -0.93% |
| 2025-07-14 | $45.41 | $45.18 | $0.23 | 12,096.0 | +0.47% |
| 2025-07-11 | $45.14 | $45.00 | $0.14 | 11,076.0 | -0.33% |
| 2025-07-10 | $45.37 | $45.20 | $0.169 | 9,705.0 | -0.42% |
| 2025-07-09 | $45.51 | $45.33 | $0.18 | 9,541.0 | +0.33% |
| 2025-07-08 | $45.43 | $45.25 | $0.1811 | 26,636.0 | -0.10% |
| 2025-07-07 | $45.45 | $45.21 | $0.24 | 48,866.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $45.13 | $44.91 | $0.22 | 17,177.0 | +0.00% |
| 2025-07 | $46.07 | $44.61 | $1.46 | 415,706.0 | -0.13% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):