Burney U.S. Factor Rotation ETF (BRNY)

BRNY
🏛️ Vereinigte Staaten →
48.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 42.00 42.00 41.39 41.48 0.0M
2024-12-30 41.85 41.91 41.51 41.71 0.0M
2024-12-27 42.17 42.17 41.77 42.04 0.0M
2024-12-26 42.34 42.60 42.34 42.55 0.0M
2024-12-24 42.25 42.55 42.18 42.55 0.0M
2024-12-23 42.04 42.20 41.82 42.16 0.0M
2024-12-20 41.35 42.19 41.22 41.88 0.0M
2024-12-19 41.86 41.86 41.47 41.47 0.0M
2024-12-18 42.76 42.86 41.28 41.34 0.0M
2024-12-17 42.84 42.84 42.68 42.76 0.0M
2024-12-16 42.92 43.23 42.92 43.15 0.0M
2024-12-13 43.06 43.06 42.79 42.92 0.0M
2024-12-12 43.34 43.34 43.17 43.17 0.0M
2024-12-11 43.94 43.94 43.25 43.42 0.0M
2024-12-10 43.51 43.51 43.05 43.05 0.0M
2024-12-09 44.72 44.72 43.35 43.35 0.0M
2024-12-06 44.67 44.67 44.10 44.13 0.0M
2024-12-05 44.12 44.12 43.90 43.90 0.0M
2024-12-04 43.86 44.07 43.86 44.03 0.0M
2024-12-03 43.60 43.75 43.59 43.71 0.0M
2024-12-02 43.68 43.68 43.55 43.56 0.0M
2024-11-29 43.72 43.72 43.67 43.67 0.0M
2024-11-27 43.24 43.38 43.24 43.33 0.0M
2024-11-26 43.91 43.91 43.33 43.66 0.0M
2024-11-25 43.38 43.39 43.18 43.18 0.0M
2024-11-22 42.69 42.99 42.69 42.96 0.0M
2024-11-21 42.52 42.80 42.49 42.74 0.0M
2024-11-20 42.02 42.32 42.02 42.32 0.0M
2024-11-19 41.87 42.26 41.87 42.22 0.0M
2024-11-18 42.10 42.10 41.97 41.97 0.0M
2024-11-15 41.96 41.99 41.86 41.95 0.0M
2024-11-14 42.97 42.97 42.47 42.47 0.0M
2024-11-13 43.13 43.14 42.84 42.84 0.0M
2024-11-12 43.03 43.08 42.89 42.97 0.0M
2024-11-11 43.04 43.19 42.98 43.09 0.0M
2024-11-08 42.81 43.06 42.81 43.02 0.0M
2024-11-07 42.06 42.27 42.06 42.25 0.0M
2024-11-06 41.26 41.73 41.21 41.68 0.0M
2024-11-05 40.06 40.40 40.06 40.40 0.0M
2024-11-04 39.74 39.86 39.69 39.71 0.0M
2024-11-01 39.77 39.77 39.64 39.64 0.0M
2024-10-31 39.97 39.97 39.62 39.62 0.0M
2024-10-30 40.52 40.52 40.29 40.29 0.0M
2024-10-29 40.25 40.53 40.25 40.42 0.0M
2024-10-28 40.41 40.42 40.28 40.31 0.0M
2024-10-25 40.20 40.20 40.18 40.18 0.0M
2024-10-24 40.17 40.19 40.09 40.12 0.0M
2024-10-23 40.29 40.29 39.93 40.01 0.0M
2024-10-22 40.45 40.58 40.45 40.48 0.0M
2024-10-21 41.65 41.65 40.63 40.67 0.0M
2024-10-18 40.73 40.86 40.73 40.86 0.0M
2024-10-17 40.73 40.85 40.68 40.68 0.0M
2024-10-16 40.64 40.85 40.61 40.80 0.0M
2024-10-15 40.63 40.67 40.57 40.62 0.0M
2024-10-14 40.54 40.69 40.54 40.65 0.0M
2024-10-11 40.37 40.41 40.37 40.38 0.0M
2024-10-10 39.99 40.04 39.87 40.04 0.0M
2024-10-09 39.96 40.07 39.94 39.97 0.1M
2024-10-08 39.72 39.78 39.72 39.78 0.1M
2024-10-07 39.56 39.62 39.31 39.42 0.0M
2024-10-04 39.54 39.74 39.49 39.74 0.0M
2024-10-03 39.21 39.38 39.21 39.33 0.0M
2024-10-02 39.23 39.38 39.23 39.35 0.0M
2024-10-01 39.34 39.39 39.18 39.39 0.0M
2024-09-30 39.36 39.63 39.33 39.63 0.0M
2024-09-27 39.37 39.41 39.37 39.40 0.0M
2024-09-26 39.44 39.46 39.41 39.42 0.0M
2024-09-25 39.33 39.36 39.28 39.28 0.0M
2024-09-24 39.29 39.47 39.29 39.40 0.0M
2024-09-23 39.41 39.42 39.33 39.41 0.0M
2024-09-20 39.17 39.26 39.17 39.21 0.0M
2024-09-19 39.28 39.39 39.20 39.34 0.0M
2024-09-18 38.75 38.75 38.53 38.56 0.0M
2024-09-17 38.84 38.84 38.60 38.60 0.0M
2024-09-16 38.45 38.55 38.45 38.52 0.0M
2024-09-13 38.36 38.37 38.30 38.31 0.0M
2024-09-12 37.71 37.94 37.70 37.81 0.0M
2024-09-11 37.35 37.56 37.30 37.45 0.0M
2024-09-10 36.98 37.11 36.98 37.11 0.0M
2024-09-09 37.07 37.23 37.00 37.00 0.0M
2024-09-06 37.21 37.21 36.72 36.76 0.0M
2024-09-05 37.23 37.42 37.23 37.33 0.0M
2024-09-04 37.64 37.74 37.59 37.59 0.0M
2024-09-03 38.32 38.32 37.78 37.78 0.0M
2024-08-30 38.59 38.82 38.59 38.82 0.0M
2024-08-29 38.79 38.79 38.50 38.54 0.0M
2024-08-28 38.59 38.59 38.38 38.56 0.0M
2024-08-27 39.17 39.17 38.74 38.82 0.0M
2024-08-26 38.96 38.96 38.71 38.71 0.0M
2024-08-23 38.52 38.85 38.52 38.85 0.0M
2024-08-22 38.48 38.48 38.18 38.18 0.0M
2024-08-21 38.21 38.50 38.21 38.50 0.0M
2024-08-20 38.20 38.20 38.06 38.10 0.0M
2024-08-19 38.02 38.25 37.87 38.25 0.0M
2024-08-16 37.55 37.75 37.55 37.75 0.0M
2024-08-15 37.64 37.75 37.61 37.61 0.0M
2024-08-14 37.05 37.13 37.05 37.12 0.0M
2024-08-13 36.93 36.93 36.93 36.93 0.0M
2024-08-12 36.44 36.52 36.37 36.45 0.0M
2024-08-09 36.11 36.46 36.11 36.36 0.0M
2024-08-08 35.97 36.17 35.97 36.15 0.0M
2024-08-07 36.17 36.45 35.57 35.66 0.0M
2024-08-06 35.17 35.97 35.17 35.42 0.0M
2024-08-05 34.84 35.37 34.84 35.12 0.0M
2024-08-02 36.08 36.17 35.89 36.17 0.3M
2024-08-01 37.87 37.87 36.82 37.05 0.0M
2024-07-31 37.38 37.92 37.38 37.63 0.0M
2024-07-30 37.41 37.41 37.25 37.25 0.2M
2024-07-29 37.48 38.73 37.35 37.45 0.1M
2024-07-26 37.18 37.51 37.18 37.20 0.0M
2024-07-25 37.05 37.23 36.92 36.92 0.0M
2024-07-24 37.33 37.40 36.81 36.81 0.0M
2024-07-23 37.82 37.93 37.75 37.84 0.0M
2024-07-22 37.40 37.78 37.40 37.58 0.0M
2024-07-19 37.41 37.41 37.41 37.41 0.0M
2024-07-18 37.69 37.89 37.69 37.88 0.0M
2024-07-17 38.21 38.32 37.93 37.93 0.0M
2024-07-16 38.57 38.70 38.53 38.70 0.0M
2024-07-15 38.44 38.44 38.27 38.27 0.0M
2024-07-12 38.22 38.40 38.15 38.19 0.0M
2024-07-11 37.87 37.90 37.77 37.87 0.0M
2024-07-10 37.56 37.56 37.56 37.56 0.0M
2024-07-09 36.95 36.95 36.95 36.95 0.0M
2024-07-08 37.15 37.20 37.12 37.17 0.0M
2024-07-05 36.95 37.04 36.95 37.04 0.0M
2024-07-03 36.99 37.01 36.91 37.01 0.0M
2024-07-02 36.74 36.91 36.70 36.91 0.0M
2024-07-01 36.82 36.87 36.68 36.84 0.0M
2024-06-28 37.21 37.21 36.97 36.97 0.0M
2024-06-27 36.94 36.94 36.94 36.94 0.0M
2024-06-26 36.91 36.91 36.91 36.91 0.0M
2024-06-25 36.94 37.08 36.94 37.04 0.0M
2024-06-24 37.06 37.06 36.98 36.98 0.0M
2024-06-21 36.72 36.98 36.69 36.98 0.0M
2024-06-20 37.11 37.11 36.80 36.85 0.0M
2024-06-18 37.03 37.13 36.93 37.06 0.0M
2024-06-17 36.72 37.12 36.72 37.09 0.0M
2024-06-14 36.73 36.86 36.65 36.86 0.0M
2024-06-13 36.85 36.97 36.78 36.78 0.0M
2024-06-12 37.21 37.21 37.05 37.05 0.0M
2024-06-11 36.39 36.50 36.38 36.50 0.0M
2024-06-10 36.66 36.67 36.66 36.67 0.0M
2024-06-07 36.56 36.56 36.54 36.54 0.0M
2024-06-06 36.68 36.73 36.68 36.73 0.0M
2024-06-05 36.66 36.93 36.66 36.93 0.0M
2024-06-04 36.27 36.28 36.17 36.28 0.0M
2024-06-03 36.18 36.41 36.18 36.41 0.0M
2024-05-31 36.30 36.55 36.03 36.55 0.0M
2024-05-30 36.21 36.26 36.10 36.10 0.1M
2024-05-29 36.40 36.60 36.39 36.39 0.0M
2024-05-28 36.65 36.68 36.64 36.67 0.0M
2024-05-24 36.73 36.73 36.73 36.73 0.0M
2024-05-23 36.75 36.86 36.58 36.58 0.0M
2024-05-22 36.77 36.77 36.64 36.66 0.0M
2024-05-21 36.95 36.99 36.91 36.99 0.0M
2024-05-20 37.06 37.08 37.02 37.02 0.0M
2024-05-17 36.74 36.85 36.74 36.81 0.0M
2024-05-16 36.90 36.90 36.75 36.75 0.0M
2024-05-15 36.88 37.06 36.88 37.06 0.0M
2024-05-14 36.21 36.33 36.21 36.33 0.0M
2024-05-13 36.16 36.20 36.16 36.20 0.0M
2024-05-10 36.22 36.29 36.22 36.29 0.0M
2024-05-09 36.07 36.17 36.07 36.17 0.0M
2024-05-08 35.87 35.89 35.87 35.89 0.0M
2024-05-07 35.91 36.02 35.87 35.88 0.0M
2024-05-06 35.78 35.90 35.77 35.90 0.0M
2024-05-03 35.59 35.59 35.51 35.53 0.0M
2024-05-02 34.94 35.04 34.94 35.04 0.0M
2024-05-01 34.73 34.82 34.73 34.82 0.0M
2024-04-30 35.34 35.34 34.83 34.83 0.0M
2024-04-29 35.47 35.48 35.45 35.48 0.0M
2024-04-26 35.47 35.50 35.46 35.46 0.0M
2024-04-25 34.71 35.06 34.71 35.03 0.0M
2024-04-24 35.57 35.57 35.20 35.45 0.0M
2024-04-23 35.27 35.39 35.27 35.32 0.0M
2024-04-22 34.72 34.86 34.54 34.86 0.0M
2024-04-19 34.79 34.79 34.47 34.56 0.0M
2024-04-18 34.88 35.03 34.74 34.77 0.0M
2024-04-17 34.98 34.98 34.84 34.92 0.0M
2024-04-16 34.96 35.11 34.96 35.02 0.0M
2024-04-15 35.48 35.50 35.00 35.00 0.0M
2024-04-12 35.71 35.71 35.42 35.48 0.0M
2024-04-11 35.78 35.99 35.78 35.99 0.0M
2024-04-10 35.81 35.86 35.65 35.75 0.0M
2024-04-09 35.86 36.17 35.86 36.17 0.0M
2024-04-08 36.31 36.31 36.25 36.25 0.0M
2024-04-05 36.03 36.38 36.03 36.30 0.0M
2024-04-04 36.50 36.50 35.85 35.85 0.0M
2024-04-03 36.27 36.30 36.17 36.22 0.0M
2024-04-02 35.93 36.07 35.84 36.07 0.0M
2024-04-01 36.42 36.42 36.30 36.34 0.0M
2024-03-28 36.40 36.44 36.37 36.40 0.0M
2024-03-27 36.13 36.30 36.13 36.30 0.0M
2024-03-26 36.29 36.29 36.06 36.06 0.0M
2024-03-25 36.29 36.29 36.17 36.17 0.0M
2024-03-22 36.27 36.35 36.27 36.29 0.0M
2024-03-21 36.34 36.50 36.34 36.41 0.0M
2024-03-20 35.70 36.07 35.70 36.07 0.0M
2024-03-19 35.38 35.71 35.38 35.71 0.0M
2024-03-18 35.44 35.53 35.41 35.41 0.0M
2024-03-15 35.25 35.34 35.12 35.20 0.0M
2024-03-14 35.43 35.47 35.31 35.38 0.0M
2024-03-13 35.80 35.80 35.68 35.68 0.0M
2024-03-12 35.61 35.72 35.61 35.72 0.0M
2024-03-11 35.22 35.31 35.21 35.28 0.0M
2024-03-08 35.86 35.89 35.33 35.33 0.0M
2024-03-07 35.49 35.49 35.49 35.49 0.0M
2024-03-06 35.07 35.17 35.05 35.10 0.0M
2024-03-05 34.96 34.96 34.73 34.88 0.0M
2024-03-04 35.24 35.24 35.24 35.24 0.0M
2024-03-01 35.24 35.24 35.24 35.24 0.0M
2024-02-29 34.71 34.90 34.64 34.90 0.0M
2024-02-28 34.56 34.60 34.55 34.55 0.0M
2024-02-27 34.64 34.64 34.64 34.64 0.0M
2024-02-26 34.66 34.66 34.59 34.59 0.0M
2024-02-23 34.68 34.69 34.59 34.69 0.0M
2024-02-22 34.03 34.52 34.03 34.51 0.0M
2024-02-21 33.77 33.85 33.77 33.82 0.0M
2024-02-20 33.83 33.93 33.83 33.93 0.0M
2024-02-16 34.13 34.38 34.07 34.07 0.0M
2024-02-15 34.11 34.29 34.11 34.28 0.0M
2024-02-14 33.68 33.98 33.68 33.98 0.0M
2024-02-13 33.27 33.36 33.18 33.36 0.0M
2024-02-12 34.15 34.27 34.14 34.17 0.0M
2024-02-09 34.03 34.03 34.01 34.03 0.0M
2024-02-08 33.77 33.77 33.77 33.77 0.0M
2024-02-07 33.48 33.54 33.48 33.48 0.0M
2024-02-06 33.28 33.33 33.17 33.33 0.0M
2024-02-05 33.34 33.40 33.12 33.28 0.0M
2024-02-02 33.43 33.60 33.43 33.60 0.0M
2024-02-01 33.08 33.30 32.93 33.30 0.0M
2024-01-31 33.19 33.19 32.85 32.85 0.0M
2024-01-30 33.38 33.50 33.36 33.45 0.0M
2024-01-29 33.16 33.38 33.16 33.38 0.0M
2024-01-26 33.13 33.16 33.02 33.09 0.0M
2024-01-25 32.97 33.07 32.97 33.07 0.0M
2024-01-24 33.10 33.20 32.77 32.92 0.0M
2024-01-23 32.96 32.96 32.81 32.85 0.0M
2024-01-22 33.00 33.03 32.97 33.03 0.0M
2024-01-19 32.38 32.69 32.38 32.69 0.0M
2024-01-18 32.16 32.32 32.11 32.32 0.0M
2024-01-17 32.01 32.09 31.97 32.09 0.0M
2024-01-16 32.21 32.25 32.21 32.25 0.0M
2024-01-12 32.25 32.26 32.25 32.26 0.0M
2024-01-11 32.02 32.29 31.99 32.29 0.0M
2024-01-10 32.17 32.26 32.17 32.26 0.0M
2024-01-09 32.14 32.15 32.14 32.15 0.0M
2024-01-08 31.79 32.17 31.79 32.17 0.0M
2024-01-05 31.72 31.80 31.72 31.73 0.0M
2024-01-04 31.80 31.80 31.70 31.70 0.0M
2024-01-03 31.80 31.85 31.69 31.69 0.0M
2024-01-02 32.11 32.17 31.98 32.10 0.0M